Hot Features
プレミアム
Euronext Aerospace and Defense GR (AERDG)
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 | 494.99 | 2.58980256411 | 19113.04 | 20167.36 | 19113.04 | 0 | 0 | IX |
| 4 | 1227.81 | 6.6800615009 | 18380.22 | 20167.36 | 18107.7 | 0 | 0 | IX |
| 12 | 698.58 | 3.69434330454 | 18909.45 | 20167.36 | 17270.99 | 0 | 0 | IX |
| 26 | 650.18 | 3.42960831529 | 18957.85 | 20384.01 | 17270.99 | 0 | 0 | IX |
| 52 | 2409.96 | 14.0129677342 | 17198.07 | 20384.01 | 16200.81 | 0 | 0 | IX |
| 156 | 8731.32 | 80.2753773889 | 10876.71 | 20384.01 | 10567.21 | 0 | 0 | IX |
| 260 | 8731.32 | 80.2753773889 | 10876.71 | 20384.01 | 10567.21 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783441800 | 19780.29 | -294.83 | -1.47 | 20113.84 | 20167.36 | 19640.22 | 0 |
| 1783355400 | 20075.12 | 186.97 | 0.94 | 19904.55 | 20127.61 | 19904.55 | 0 |
| 1783096200 | 19888.15 | 353.87 | 1.81 | 19836.74 | 19912.16 | 19804.3 | 0 |
| 1783009800 | 19534.28 | 0 | 0.00 | 19534.28 | 19534.28 | 19534.28 | 0 |
| 1782923400 | 19534.28 | 543.63 | 2.86 | 19113.04 | 19538.13 | 19113.04 | 0 |
| 1782837000 | 18990.65 | 274.99 | 1.47 | 18762.56 | 19066.04 | 18762.56 | 0 |
| 1782750600 | 18715.66 | 26.9 | 0.14 | 18539.78 | 18820.66 | 18488.91 | 0 |
| 1782491400 | 18688.76 | 0 | 0.00 | 18688.76 | 18688.76 | 18688.76 | 0 |
| 1782405000 | 18688.76 | -91.14 | -0.49 | 18723.57 | 18945.02 | 18636.44 | 0 |
| 1782318600 | 18779.9 | -154.22 | -0.81 | 18894.17 | 18894.17 | 18700.65 | 0 |
| 1782232200 | 18934.12 | 132.8 | 0.71 | 18778.97 | 19018.53 | 18745.99 | 0 |
| 1782145800 | 18801.32 | -381.85 | -1.99 | 19037.09 | 19047.78 | 18667.95 | 0 |
| 1781886600 | 19183.17 | 0 | 0.00 | 19183.17 | 19183.17 | 19183.17 | 0 |
| 1781800200 | 19183.17 | 0 | 0.00 | 19183.17 | 19183.17 | 19183.17 | 0 |
| 1781713800 | 19183.17 | 312.6 | 1.66 | 18869.11 | 19184.63 | 18847.98 | 0 |
| 1781627400 | 18870.57 | 107.77 | 0.57 | 18733.32 | 18892.65 | 18733.32 | 0 |
| 1781541000 | 18762.8 | 134.48 | 0.72 | 18572.55 | 18848.5 | 18572.55 | 0 |
| 1781281800 | 18628.32 | 100.1 | 0.54 | 18742.25 | 18885.4 | 18499.18 | 0 |
| 1781195400 | 18528.22 | 314.49 | 1.73 | 18107.7 | 18552.45 | 18107.7 | 0 |
| 1781109000 | 18213.73 | -117.52 | -0.64 | 18380.22 | 18462.52 | 18159.76 | 0 |
| 1781022600 | 18331.25 | 0 | 0.00 | 18331.25 | 18331.25 | 18331.25 | 0 |
| 1780936200 | 18331.25 | -165.98 | -0.90 | 18412.39 | 18497.44 | 18279.27 | 0 |
| 1780677000 | 18497.23 | 120.99 | 0.66 | 18466.05 | 18590.86 | 18401.86 | 0 |
| 1780590600 | 18376.24 | 197.29 | 1.09 | 18063.79 | 18376.24 | 18049.86 | 0 |
| 1780504200 | 18178.95 | -155.98 | -0.85 | 18345.95 | 18345.95 | 18098.68 | 0 |
| 1780417800 | 18334.93 | -124.67 | -0.68 | 18431.74 | 18515.66 | 18292.4 | 0 |
| 1780331400 | 18459.6 | -595.43 | -3.12 | 19083.5 | 19083.5 | 18349.65 | 0 |
| 1780072200 | 19055.03 | -11.99 | -0.06 | 19087.67 | 19189.52 | 18859.76 | 0 |
| 1779985800 | 19067.02 | 376.13 | 2.01 | 18732.59 | 19095.41 | 18699.98 | 0 |
| 1779899400 | 18690.89 | 78.4 | 0.42 | 18610.74 | 18784.36 | 18574.79 | 0 |
| 1779813000 | 18612.49 | 138.97 | 0.75 | 18480.81 | 18696.93 | 18398.06 | 0 |
| 1779726600 | 18473.52 | 99.74 | 0.54 | 18360.63 | 18483.69 | 18360.63 | 0 |
| 1779467400 | 18373.78 | 304.75 | 1.69 | 18087.9 | 18396.15 | 18087.9 | 0 |
| 1779381000 | 18069.03 | -90.59 | -0.50 | 18226.4 | 18271.62 | 18012.54 | 0 |
| 1779294600 | 18159.62 | 379.77 | 2.14 | 17820.71 | 18233.99 | 17800.36 | 0 |
| 1779208200 | 17779.85 | 111.67 | 0.63 | 17801.34 | 18026.08 | 17692.49 | 0 |
| 1779121800 | 17668.18 | 133.14 | 0.76 | 17501.06 | 17845.68 | 17434.13 | 0 |
| 1778862600 | 17535.04 | -470.63 | -2.61 | 18033.07 | 18044.71 | 17530.42 | 0 |
| 1778776200 | 18005.67 | 23.32 | 0.13 | 17959.88 | 18028.84 | 17846.48 | 0 |
| 1778689800 | 17982.35 | 153.73 | 0.86 | 17933.94 | 18001.03 | 17676.96 | 0 |
| 1778603400 | 17828.62 | -143.9 | -0.80 | 17972.9 | 17972.9 | 17764.11 | 0 |
| 1778517000 | 17972.52 | 58.02 | 0.32 | 17934.79 | 18010.74 | 17674.75 | 0 |
| 1778257800 | 17914.5 | -98.98 | -0.55 | 18049.95 | 18049.95 | 17806.51 | 0 |
| 1778171400 | 18013.48 | -123.55 | -0.68 | 18237.88 | 18254.43 | 17999.49 | 0 |
| 1778085000 | 18137.03 | 462.08 | 2.61 | 17641.09 | 18230.33 | 17641.09 | 0 |
| 1777998600 | 17674.95 | 70.54 | 0.40 | 17568.62 | 17837.29 | 17554.28 | 0 |
| 1777912200 | 17604.41 | -61.46 | -0.35 | 17721.93 | 17781.24 | 17572.01 | 0 |
| 1777566600 | 17665.87 | 366.53 | 2.12 | 17357.65 | 17667.13 | 17294.04 | 0 |
| 1777480200 | 17299.34 | -125.51 | -0.72 | 17467.79 | 17562.99 | 17270.99 | 0 |
| 1777393800 | 17424.85 | 0 | 0.00 | 17424.85 | 17424.85 | 17424.85 | 0 |
| 1777307400 | 17424.85 | 15.54 | 0.09 | 17420.77 | 17555.15 | 17394.6 | 0 |
| 1777048200 | 17409.31 | -477.77 | -2.67 | 17909.1 | 17909.1 | 17401.48 | 0 |
| 1776961800 | 17887.08 | 86.57 | 0.49 | 17885.84 | 17986.63 | 17802.55 | 0 |
| 1776875400 | 17800.51 | -394.98 | -2.17 | 18141.04 | 18229.96 | 17789.92 | 0 |
| 1776789000 | 18195.49 | -585.96 | -3.12 | 18834.23 | 18834.36 | 18143.29 | 0 |
| 1776702600 | 18781.45 | -246.41 | -1.29 | 18957.76 | 18957.76 | 18761.26 | 0 |
| 1776443400 | 19027.86 | 379.07 | 2.03 | 18617.49 | 19206.52 | 18588.78 | 0 |
| 1776357000 | 18648.79 | -160.91 | -0.86 | 18836.74 | 18948.15 | 18574.85 | 0 |
| 1776270600 | 18809.7 | -115.9 | -0.61 | 18909.45 | 18944.21 | 18809.7 | 0 |
| 1776184200 | 18925.6 | 224.66 | 1.20 | 18728.09 | 18974.2 | 18704.09 | 0 |
| 1776097800 | 18700.94 | -260.7 | -1.37 | 18550.8 | 18752.35 | 18485.14 | 0 |
| 1775838600 | 18961.64 | 0 | 0.00 | 18961.64 | 18961.64 | 18961.64 | 0 |
| 1775752200 | 18961.64 | 511.26 | 2.77 | 19036.23 | 19036.23 | 18855.31 | 0 |
| 1775665800 | 18450.38 | 0 | 0.00 | 18450.38 | 18450.38 | 18450.38 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
