Hot Features
プレミアム
Euronext Aerospace and Defense GR (AERDG)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -177.28 | -1.48016043977 | 11977.08 | 12047.29 | 11771.9 | 0 | 0 | IX |
| 4 | -416.74 | -3.41127684271 | 12216.54 | 12227.57 | 11770.37 | 0 | 0 | IX |
| 12 | 476.31 | 4.20638866639 | 11323.49 | 12466.82 | 11155.62 | 0 | 0 | IX |
| 26 | 923.09 | 8.48684942414 | 10876.71 | 12466.82 | 10567.21 | 0 | 0 | IX |
| 52 | 923.09 | 8.48684942414 | 10876.71 | 12466.82 | 10567.21 | 0 | 0 | IX |
| 156 | 923.09 | 8.48684942414 | 10876.71 | 12466.82 | 10567.21 | 0 | 0 | IX |
| 260 | 923.09 | 8.48684942414 | 10876.71 | 12466.82 | 10567.21 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 11839.84 | -156.83 | -1.31 | 11961.18 | 11961.18 | 11771.9 | 0 |
| 1735925400 | 11996.67 | -22.81 | -0.19 | 11974.28 | 12021.37 | 11919.29 | 0 |
| 1735839000 | 12019.48 | 98.83 | 0.83 | 11913.36 | 12047.29 | 11909.02 | 0 |
| 1735666200 | 11920.65 | 3.57 | 0.03 | 11881.64 | 11954.14 | 11871.49 | 0 |
| 1735579800 | 11917.08 | -43.24 | -0.36 | 11977.08 | 11990.52 | 11824.69 | 0 |
| 1735320600 | 11960.32 | -29.16 | -0.24 | 11998.88 | 12030.18 | 11946.36 | 0 |
| 1735061400 | 11989.48 | 54.48 | 0.46 | 11956.59 | 12006.07 | 11941.31 | 0 |
| 1734975000 | 11935 | -32.64 | -0.27 | 11948.49 | 12027.66 | 11891.42 | 0 |
| 1734715800 | 11967.64 | 44.7 | 0.37 | 11910.56 | 11968.2 | 11770.37 | 0 |
| 1734629400 | 11922.94 | -70.55 | -0.59 | 11889.73 | 11981.51 | 11838.02 | 0 |
| 1734543000 | 11993.49 | 16.07 | 0.13 | 11965.88 | 12027.48 | 11957.28 | 0 |
| 1734456600 | 11977.42 | -96.85 | -0.80 | 12069.06 | 12099.09 | 11946.04 | 0 |
| 1734370200 | 12074.27 | 65.85 | 0.55 | 12000.74 | 12078.33 | 11995.5 | 0 |
| 1734111000 | 12008.42 | -42.17 | -0.35 | 12039.38 | 12046.52 | 11961.16 | 0 |
| 1734024600 | 12050.59 | -28.05 | -0.23 | 12041.37 | 12115.95 | 12037.37 | 0 |
| 1733938200 | 12078.64 | 91.54 | 0.76 | 11990.74 | 12099.14 | 11981.58 | 0 |
| 1733851800 | 11987.1 | -10.44 | -0.09 | 11988.15 | 12015.16 | 11939.05 | 0 |
| 1733765400 | 11997.54 | -217.43 | -1.78 | 12216.54 | 12227.57 | 11960.69 | 0 |
| 1733506200 | 12214.97 | -84.96 | -0.69 | 12280.39 | 12298.67 | 12204.01 | 0 |
| 1733419800 | 12299.93 | -126.41 | -1.02 | 12445.91 | 12445.91 | 12283.84 | 0 |
| 1733333400 | 12426.34 | 128.69 | 1.05 | 12341.24 | 12437.97 | 12339.97 | 0 |
| 1733247000 | 12297.65 | 63.87 | 0.52 | 12227.87 | 12316.72 | 12227.87 | 0 |
| 1733160600 | 12233.78 | 44.23 | 0.36 | 12228.52 | 12290.55 | 12212.68 | 0 |
| 1732901400 | 12189.55 | 83.27 | 0.69 | 12088.58 | 12190.58 | 12066.81 | 0 |
| 1732815000 | 12106.28 | 76.26 | 0.63 | 12047.37 | 12123.88 | 12044.19 | 0 |
| 1732728600 | 12030.02 | -70.04 | -0.58 | 12095.97 | 12095.97 | 12020.46 | 0 |
| 1732642200 | 12100.06 | 107.86 | 0.90 | 12022.48 | 12114.8 | 11989.04 | 0 |
| 1732555800 | 11992.2 | -238.25 | -1.95 | 12217.51 | 12256.17 | 11969.62 | 0 |
| 1732296600 | 12230.45 | 83.28 | 0.69 | 12109.8 | 12239.15 | 12074.03 | 0 |
| 1732210200 | 12147.17 | 219.87 | 1.84 | 11974.53 | 12163.73 | 11944.75 | 0 |
| 1732123800 | 11927.3 | -7.82 | -0.07 | 11933.24 | 11970.61 | 11879.96 | 0 |
| 1732037400 | 11935.12 | 31.9 | 0.27 | 11897.76 | 11959.88 | 11826.17 | 0 |
| 1731951000 | 11903.22 | 56.73 | 0.48 | 11860.11 | 11921.01 | 11846.22 | 0 |
| 1731691800 | 11846.49 | -118.08 | -0.99 | 11948.41 | 11967.32 | 11842.03 | 0 |
| 1731605400 | 11964.57 | -273.61 | -2.24 | 12249.82 | 12293.26 | 11961.46 | 0 |
| 1731519000 | 12238.18 | 0 | 0.00 | 12238.18 | 12238.18 | 12238.18 | 0 |
| 1731432600 | 12238.18 | -195.23 | -1.57 | 12417.54 | 12466.82 | 12230.88 | 0 |
| 1731346200 | 12433.41 | 281.28 | 2.31 | 12198.2 | 12454.56 | 12198.2 | 0 |
| 1731087000 | 12152.13 | 270.89 | 2.28 | 11878.65 | 12156.05 | 11831.57 | 0 |
| 1731000600 | 11881.24 | 87.43 | 0.74 | 11812.37 | 11897.33 | 11760.3 | 0 |
| 1730914200 | 11793.81 | 445.25 | 3.92 | 11498.48 | 11801.1 | 11498.48 | 0 |
| 1730827800 | 11348.56 | 146.76 | 1.31 | 11197.8 | 11357.53 | 11183.17 | 0 |
| 1730741400 | 11201.8 | -91.04 | -0.81 | 11241.12 | 11246.76 | 11184.79 | 0 |
| 1730482200 | 11292.84 | 106.13 | 0.95 | 11155.62 | 11322.43 | 11155.62 | 0 |
| 1730395800 | 11186.71 | -184.39 | -1.62 | 11350.15 | 11356.08 | 11159.77 | 0 |
| 1730309400 | 11371.1 | -59.1 | -0.52 | 11384.81 | 11412.85 | 11304.59 | 0 |
| 1730223000 | 11430.2 | -95.52 | -0.83 | 11496.11 | 11527.81 | 11394.82 | 0 |
| 1730136600 | 11525.72 | 2.26 | 0.02 | 11510.86 | 11539.7 | 11464.86 | 0 |
| 1729873800 | 11523.46 | -25.19 | -0.22 | 11514.84 | 11571.66 | 11469.93 | 0 |
| 1729787400 | 11548.65 | -58.63 | -0.51 | 11611.98 | 11649.61 | 11524.01 | 0 |
| 1729701000 | 11607.28 | -37.33 | -0.32 | 11633.79 | 11669.49 | 11598.9 | 0 |
| 1729614600 | 11644.61 | -62.78 | -0.54 | 11743.48 | 11774.75 | 11587.23 | 0 |
| 1729528200 | 11707.39 | 12.17 | 0.10 | 11703.39 | 11769.63 | 11678.68 | 0 |
| 1729269000 | 11695.22 | -24.3 | -0.21 | 11725.01 | 11725.01 | 11661.62 | 0 |
| 1729182600 | 11719.52 | 255.22 | 2.23 | 11579.76 | 11751.48 | 11579.76 | 0 |
| 1729096200 | 11464.3 | 0 | 0.00 | 11464.3 | 11464.3 | 11464.3 | 0 |
| 1729009800 | 11464.3 | 31.25 | 0.27 | 11444.74 | 11525.48 | 11414.33 | 0 |
| 1728923400 | 11433.05 | 152.96 | 1.36 | 11323.49 | 11436.98 | 11323.49 | 0 |
| 1728664200 | 11280.09 | -49.04 | -0.43 | 11178.49 | 11284.33 | 11116.04 | 0 |
| 1728577800 | 11329.13 | 0 | 0.00 | 11329.13 | 11329.13 | 11329.13 | 0 |
| 1728491400 | 11329.13 | 69.59 | 0.62 | 11272.69 | 11335.1 | 11219.02 | 0 |
| 1728405000 | 11259.54 | -17.17 | -0.15 | 11249.09 | 11312.64 | 11214.97 | 0 |
| 1728318600 | 11276.71 | -4.4 | -0.04 | 11314.65 | 11348.52 | 11232.15 | 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
