Hot Features
プレミアム
Euronext CDP Environment Eurozone EW GR (EZENG)
EU
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -59.36 | -1.8773166011 | 3161.96 | 3190.81 | 3073.01 | 0 | 0 | IX |
| 4 | -113.45 | -3.52761928453 | 3216.05 | 3232.56 | 3073.01 | 0 | 0 | IX |
| 12 | 104.89 | 3.4990042399 | 2997.71 | 3309.61 | 2990.23 | 0 | 0 | IX |
| 26 | 20.85 | 0.676563640789 | 3081.75 | 3309.61 | 2939.39 | 0 | 0 | IX |
| 52 | 405.41 | 15.0308283806 | 2697.19 | 3309.61 | 2660.75 | 0 | 0 | IX |
| 156 | 290.18 | 10.3178045953 | 2812.42 | 3309.61 | 2236.16 | 0 | 0 | IX |
| 260 | 588.61 | 23.4133787326 | 2513.99 | 3309.61 | 1557.07 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1730741400 | 3102.6 | -16.21 | -0.52 | 3118.76 | 3126.88 | 3102.6 | 0 |
| 1730482200 | 3118.81 | 30.04 | 0.97 | 3088.88 | 3125.93 | 3087.7399 | 0 |
| 1730395800 | 3088.77 | -24.13 | -0.78 | 3112.86 | 3112.86 | 3073.01 | 0 |
| 1730309400 | 3112.9 | -39.57 | -1.26 | 3153.83 | 3153.83 | 3103.06 | 0 |
| 1730223000 | 3152.4699 | -20.42 | -0.64 | 3172.92 | 3190.81 | 3151.25 | 0 |
| 1730136600 | 3172.89 | 11.09 | 0.35 | 3161.96 | 3186.07 | 3157.3 | 0 |
| 1729873800 | 3161.8 | 0.87 | 0.03 | 3160.89 | 3168.56 | 3151.01 | 0 |
| 1729787400 | 3160.93 | 2.63 | 0.08 | 3158.25 | 3187.02 | 3158.25 | 0 |
| 1729701000 | 3158.3 | -12.05 | -0.38 | 3170.09 | 3180.09 | 3153.65 | 0 |
| 1729614600 | 3170.35 | -53.47 | -1.66 | 3188.21 | 3188.21 | 3154.37 | 0 |
| 1729528200 | 3223.82 | 0 | 0.00 | 3223.82 | 3223.82 | 3223.82 | 0 |
| 1729269000 | 3223.82 | 9.27 | 0.29 | 3214.46 | 3226.15 | 3206.86 | 0 |
| 1729182600 | 3214.55 | 8.86 | 0.28 | 3206.88 | 3227.88 | 3206.81 | 0 |
| 1729096200 | 3205.69 | -7.4 | -0.23 | 3213.03 | 3213.03 | 3190.21 | 0 |
| 1729009800 | 3213.09 | -10.21 | -0.32 | 3223.46 | 3232.56 | 3213.09 | 0 |
| 1728923400 | 3223.3 | 5.94 | 0.18 | 3217.38 | 3223.3 | 3204.17 | 0 |
| 1728664200 | 3217.36 | 17.2 | 0.54 | 3199.77 | 3218.01 | 3196.52 | 0 |
| 1728577800 | 3200.16 | -17.59 | -0.55 | 3217.71 | 3218.13 | 3194.73 | 0 |
| 1728491400 | 3217.75 | 17.34 | 0.54 | 3200.3 | 3218.15 | 3197.04 | 0 |
| 1728405000 | 3200.41 | -19.95 | -0.62 | 3219.65 | 3219.65 | 3180.79 | 0 |
| 1728318600 | 3220.36 | 4.43 | 0.14 | 3216.05 | 3231.27 | 3204.21 | 0 |
| 1728059400 | 3215.93 | 11.58 | 0.36 | 3204.3 | 3221.36 | 3195.85 | 0 |
| 1727973000 | 3204.35 | -31.3 | -0.97 | 3235.43 | 3235.43 | 3199.37 | 0 |
| 1727886600 | 3235.65 | -7.61 | -0.23 | 3243.23 | 3251.61 | 3222.2199 | 0 |
| 1727800200 | 3243.26 | -30.55 | -0.93 | 3274.34 | 3279.94 | 3234.78 | 0 |
| 1727713800 | 3273.81 | -33.36 | -1.01 | 3306.98 | 3308.09 | 3270.2 | 0 |
| 1727454600 | 3307.17 | 28.59 | 0.87 | 3281.33 | 3309.61 | 3281.33 | 0 |
| 1727368200 | 3278.58 | 65.85 | 2.05 | 3213.4699 | 3283.03 | 3213.4699 | 0 |
| 1727281800 | 3212.73 | 8.65 | 0.27 | 3203.95 | 3219.87 | 3192.3 | 0 |
| 1727195400 | 3204.08 | 25.23 | 0.79 | 3178.91 | 3210.87 | 3178.91 | 0 |
| 1727109000 | 3178.85 | -18.97 | -0.59 | 3172.87 | 3182.52 | 3159.7199 | 0 |
| 1726849800 | 3197.82 | -0.61 | -0.02 | 3197.82 | 3197.82 | 3170.15 | 0 |
| 1726763400 | 3198.43 | 30.16 | 0.95 | 3168.7399 | 3206.84 | 3168.7399 | 0 |
| 1726677000 | 3168.27 | -19.39 | -0.61 | 3187.51 | 3188.2199 | 3168.27 | 0 |
| 1726590600 | 3187.66 | 17.2 | 0.54 | 3170.66 | 3201.41 | 3170.66 | 0 |
| 1726504200 | 3170.46 | -2.6 | -0.08 | 3172.93 | 3176.29 | 3161.11 | 0 |
| 1726245000 | 3173.06 | 17.87 | 0.57 | 3155.6 | 3182.18 | 3155.11 | 0 |
| 1726158600 | 3155.19 | 15.45 | 0.49 | 3139.71 | 3171.32 | 3139.71 | 0 |
| 1726072200 | 3139.7399 | 1.8 | 0.06 | 3138.14 | 3155.84 | 3127.7399 | 0 |
| 1725985800 | 3137.94 | -11.93 | -0.38 | 3149.87 | 3166.4699 | 3133.19 | 0 |
| 1725899400 | 3149.87 | 27.66 | 0.89 | 3122.21 | 3152.82 | 3122.21 | 0 |
| 1725640200 | 3122.21 | -21.9 | -0.70 | 3143.9699 | 3156.4 | 3118.67 | 0 |
| 1725553800 | 3144.11 | 1.26 | 0.04 | 3142.67 | 3159.78 | 3134.21 | 0 |
| 1725467400 | 3142.85 | -17.05 | -0.54 | 3158.81 | 3158.81 | 3127.32 | 0 |
| 1725381000 | 3159.9 | -21.16 | -0.67 | 3181.09 | 3188.54 | 3153.4 | 0 |
| 1725294600 | 3181.06 | 3.53 | 0.11 | 3177.4899 | 3183.56 | 3159.18 | 0 |
| 1725035400 | 3177.53 | 15.55 | 0.49 | 3162.07 | 3186.52 | 3162.07 | 0 |
| 1724949000 | 3161.98 | 15.77 | 0.50 | 3146.21 | 3170.91 | 3146.09 | 0 |
| 1724862600 | 3146.21 | 9.33 | 0.30 | 3136.83 | 3153.33 | 3136.83 | 0 |
| 1724776200 | 3136.88 | -0.99 | -0.03 | 3138.03 | 3147.55 | 3134.7 | 0 |
| 1724689800 | 3137.87 | 7.6 | 0.24 | 3130.03 | 3140.83 | 3127.7399 | 0 |
| 1724430600 | 3130.27 | 22.81 | 0.73 | 3107.7 | 3132.85 | 3107.7 | 0 |
| 1724344200 | 3107.46 | 6.85 | 0.22 | 3100.61 | 3119.76 | 3100.61 | 0 |
| 1724257800 | 3100.61 | 15.47 | 0.50 | 3085.14 | 3102.32 | 3085.14 | 0 |
| 1724171400 | 3085.14 | -4.75 | -0.15 | 3090.37 | 3101.31 | 3083.39 | 0 |
| 1724085000 | 3089.89 | 22.81 | 0.74 | 3067.08 | 3095.31 | 3065.2399 | 0 |
| 1723825800 | 3067.08 | 13.22 | 0.43 | 3053.92 | 3071.2 | 3053.92 | 0 |
| 1723739400 | 3053.86 | 29.19 | 0.97 | 3024.67 | 3056.96 | 3024.67 | 0 |
| 1723653000 | 3024.67 | 12.21 | 0.41 | 3012.55 | 3030.25 | 3012.55 | 0 |
| 1723566600 | 3012.46 | 16.82 | 0.56 | 2995.76 | 3012.46 | 2990.23 | 0 |
| 1723480200 | 2995.64 | -1.93 | -0.06 | 2997.71 | 3013.25 | 2992.9 | 0 |
| 1723221000 | 2997.57 | 9.02 | 0.30 | 2988.7399 | 3014.62 | 2983.53 | 0 |
| 1723134600 | 2988.55 | -5.71 | -0.19 | 2994.35 | 2994.35 | 2962.11 | 0 |
| 1723048200 | 2994.26 | -15.71 | -0.52 | 2939.39 | 3000.89 | 2939.39 | 0 |
| 1722961800 | 3009.9699 | 0 | 0.00 | 3009.9699 | 3009.9699 | 3009.9699 | 0 |
| 1722875400 | 3009.9699 | 0 | 0.00 | 3009.9699 | 3009.9699 | 3009.9699 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
