Hot Features
プレミアム
Netherlands AEX X15 Short TRG (AE15S)
EU
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17.224 | 1.80954021878 | 951.844 | 1072.592 | 806.618 | 0 | 0 | IX |
| 4 | 25.882 | 2.74410349602 | 943.186 | 1376.409 | 806.618 | 0 | 0 | IX |
| 12 | -61.616 | -5.97816595581 | 1030.684 | 1848.016 | 806.618 | 0 | 0 | IX |
| 26 | -64.613 | -6.2507678868 | 1033.681 | 2529.545 | 714.255 | 0 | 0 | IX |
| 52 | 936.145 | 2843.43771831 | 32.923 | 6767.045 | 4.967 | 0 | 0 | IX |
| 156 | 845.236 | 682.566703275 | 123.832 | 18652.138 | 3.207 | 0 | 0 | IX |
| 260 | 585.34 | 152.540341075 | 383.728 | 18652.138 | 0.148 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 899.809 | 77.22 | 9.39 | 830.865 | 902.709 | 806.618 | 0 |
| 1736443800 | 822.587 | -105.86 | -11.40 | 932.672 | 947.389 | 818.34 | 0 |
| 1736357400 | 928.451 | 72.21 | 8.43 | 848.327 | 988.693 | 838.601 | 0 |
| 1736271000 | 856.241 | -34.83 | -3.91 | 911.63 | 915.843 | 808.927 | 0 |
| 1736184600 | 891.067 | -115.2 | -11.45 | 951.844 | 975.17 | 868.121 | 0 |
| 1735925400 | 1006.263 | 43.14 | 4.48 | 961.971 | 1032.03 | 937.878 | 0 |
| 1735839000 | 963.12 | -161.26 | -14.34 | 1124.753 | 1178.047 | 963.12 | 0 |
| 1735666200 | 1124.375 | -147.95 | -11.63 | 1298.663 | 1300.737 | 1113.529 | 0 |
| 1735579800 | 1272.326 | 154.58 | 13.83 | 1174.268 | 1310.736 | 1143.064 | 0 |
| 1735320600 | 1117.748 | -65.35 | -5.52 | 1213.532 | 1239.967 | 1094.702 | 0 |
| 1735061400 | 1183.097 | -86.69 | -6.83 | 1185.564 | 1192.425 | 1137.683 | 0 |
| 1734975000 | 1269.785 | 70.61 | 5.89 | 1311.07 | 1376.409 | 1228.45 | 0 |
| 1734715800 | 1199.174 | 66.85 | 5.90 | 1213.083 | 1368.117 | 1186.998 | 0 |
| 1734629400 | 1132.321 | 214.44 | 23.36 | 1066.672 | 1168.28 | 1031.324 | 0 |
| 1734543000 | 917.883 | -47.5 | -4.92 | 944.878 | 958.207 | 895.499 | 0 |
| 1734456600 | 965.378 | 29.91 | 3.20 | 985.007 | 1015.104 | 918.328 | 0 |
| 1734370200 | 935.468 | 34.88 | 3.87 | 943.186 | 971.493 | 919.853 | 0 |
| 1734111000 | 900.593 | 14.11 | 1.59 | 899.658 | 926.011 | 853.815 | 0 |
| 1734024600 | 886.482 | 25.9 | 3.01 | 857.896 | 907.439 | 855.126 | 0 |
| 1733938200 | 860.581 | -40.01 | -4.44 | 905.529 | 905.529 | 814.412 | 0 |
| 1733851800 | 900.588 | 20.43 | 2.32 | 922.614 | 935.444 | 872.696 | 0 |
| 1733765400 | 880.154 | -43.8 | -4.74 | 888.586 | 966.97 | 839.116 | 0 |
| 1733506200 | 923.956 | 41.59 | 4.71 | 879.105 | 938.629 | 873.7 | 0 |
| 1733419800 | 882.37 | -41.77 | -4.52 | 924.216 | 924.216 | 854.316 | 0 |
| 1733333400 | 924.138 | -26.17 | -2.75 | 931.2 | 944.072 | 878.19 | 0 |
| 1733247000 | 950.303 | -36.54 | -3.70 | 930.265 | 994.369 | 886.115 | 0 |
| 1733160600 | 986.842 | -105.82 | -9.68 | 1119.077 | 1121.88 | 986.842 | 0 |
| 1732901400 | 1092.6579 | -103.75 | -8.67 | 1234.284 | 1239.279 | 1072.531 | 0 |
| 1732815000 | 1196.4079 | -43.01 | -3.47 | 1076.039 | 1226.68 | 1076.039 | 0 |
| 1732728600 | 1239.421 | 15.45 | 1.26 | 1206.4849 | 1278.5619 | 1198.298 | 0 |
| 1732642200 | 1223.967 | 84.35 | 7.40 | 1213.9369 | 1254.142 | 1156.054 | 0 |
| 1732555800 | 1139.618 | 12.11 | 1.07 | 1087.217 | 1165.865 | 1050.798 | 0 |
| 1732296600 | 1127.507 | -347.17 | -23.54 | 1340.98 | 1442.657 | 1073.035 | 0 |
| 1732210200 | 1474.674 | -221.73 | -13.07 | 1715.995 | 1844.217 | 1463.281 | 0 |
| 1732123800 | 1696.404 | 96.89 | 6.06 | 1507.789 | 1745.336 | 1505.454 | 0 |
| 1732037400 | 1599.519 | 90.63 | 6.01 | 1477.663 | 1799.819 | 1416.961 | 0 |
| 1731951000 | 1508.892 | -72.67 | -4.59 | 1559.537 | 1706.54 | 1508.526 | 0 |
| 1731691800 | 1581.561 | 271.13 | 20.69 | 1424.424 | 1589.871 | 1388.001 | 0 |
| 1731605400 | 1310.434 | -311.84 | -19.22 | 1526.768 | 1648.226 | 1294.725 | 0 |
| 1731519000 | 1622.271 | 0 | 0.00 | 1622.271 | 1622.271 | 1622.271 | 0 |
| 1731432600 | 1622.271 | 298 | 22.50 | 1425.864 | 1633.307 | 1405.208 | 0 |
| 1731346200 | 1324.269 | -97.02 | -6.83 | 1293.035 | 1335.824 | 1227.82 | 0 |
| 1731087000 | 1421.289 | 99.97 | 7.57 | 1274.7349 | 1503.648 | 1246.637 | 0 |
| 1731000600 | 1321.317 | -102.74 | -7.21 | 1303.095 | 1416.172 | 1243.6679 | 0 |
| 1730914200 | 1424.061 | 159.63 | 12.62 | 1138.621 | 1458.582 | 957.774 | 0 |
| 1730827800 | 1264.435 | -72.36 | -5.41 | 1312.752 | 1347.638 | 1248.503 | 0 |
| 1730741400 | 1336.798 | 91.79 | 7.37 | 1269.602 | 1336.798 | 1203.843 | 0 |
| 1730482200 | 1245.011 | -238.15 | -16.06 | 1414.613 | 1441.269 | 1172.26 | 0 |
| 1730395800 | 1483.1579 | 158.24 | 11.94 | 1459.978 | 1577.597 | 1384.798 | 0 |
| 1730309400 | 1324.913 | 243.87 | 22.56 | 1155.574 | 1329.267 | 1154.733 | 0 |
| 1730223000 | 1081.04 | 35.36 | 3.38 | 993.015 | 1093.318 | 977.468 | 0 |
| 1730136600 | 1045.676 | 36.62 | 3.63 | 999.577 | 1137.673 | 999.577 | 0 |
| 1729873800 | 1009.052 | -50.45 | -4.76 | 1086.835 | 1131.199 | 988.922 | 0 |
| 1729787400 | 1059.5 | -115.89 | -9.86 | 1083.43 | 1084.452 | 945.034 | 0 |
| 1729701000 | 1175.391 | 129.71 | 12.40 | 1094.829 | 1183.837 | 1003.882 | 0 |
| 1729614600 | 1045.677 | 19.16 | 1.87 | 1030.684 | 1119.089 | 997.915 | 0 |
| 1729528200 | 1026.522 | 83.54 | 8.86 | 957.25 | 1027.42 | 897.411 | 0 |
| 1729269000 | 942.984 | -80.08 | -7.83 | 1001.058 | 1020.81 | 929.955 | 0 |
| 1729182600 | 1023.066 | 4.37 | 0.43 | 1088.018 | 1165.897 | 958.329 | 0 |
| 1729096200 | 1018.697 | 0 | 0.00 | 1018.697 | 1018.697 | 1018.697 | 0 |
| 1729009800 | 1018.697 | 279.87 | 37.88 | 741.021 | 1018.697 | 714.255 | 0 |
| 1728923400 | 738.831 | -86.61 | -10.49 | 837.429 | 838.329 | 738.322 | 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
