Hot Features
プレミアム
Euronext Aerospace and Defense NR (AERDN)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | 512.46 | 4.52683985131 | 11320.48 | 11839.22 | 11320.25 | 0 | 0 | IX |
| 4 | 639 | 5.70844581979 | 11193.94 | 11839.22 | 11020.79 | 0 | 0 | IX |
| 12 | 1066.26 | 9.90333138906 | 10766.68 | 11839.22 | 10447.79 | 0 | 0 | IX |
| 26 | 1642.82 | 16.1216943471 | 10190.12 | 11839.22 | 9897.85 | 0 | 0 | IX |
| 52 | 1642.82 | 16.1216943471 | 10190.12 | 11839.22 | 9897.85 | 0 | 0 | IX |
| 156 | 1642.82 | 16.1216943471 | 10190.12 | 11839.22 | 9897.85 | 0 | 0 | IX |
| 260 | 1642.82 | 16.1216943471 | 10190.12 | 11839.22 | 9897.85 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 11648.59 | -34.82 | -0.30 | 11666 | 11717.14 | 11629.91 | 0 |
| 1737135000 | 11683.41 | 124.91 | 1.08 | 11581.87 | 11690.19 | 11581.87 | 0 |
| 1737048600 | 11558.5 | 147.06 | 1.29 | 11410.05 | 11577.9 | 11410.05 | 0 |
| 1736962200 | 11411.44 | 62.74 | 0.55 | 11400.93 | 11439.12 | 11359.34 | 0 |
| 1736875800 | 11348.7 | 45.15 | 0.40 | 11320.48 | 11422.85 | 11320.25 | 0 |
| 1736789400 | 11303.55 | 17.09 | 0.15 | 11304.19 | 11343.61 | 11177.73 | 0 |
| 1736530200 | 11286.46 | -15 | -0.13 | 11305.47 | 11355.01 | 11264.74 | 0 |
| 1736443800 | 11301.46 | 37.76 | 0.34 | 11299.73 | 11313.08 | 11277.6 | 0 |
| 1736357400 | 11263.7 | 165.86 | 1.49 | 11106.45 | 11285.54 | 11105.23 | 0 |
| 1736271000 | 11097.84 | 13.46 | 0.12 | 11032.36 | 11108.83 | 11027.85 | 0 |
| 1736184600 | 11084.38 | -146.83 | -1.31 | 11197.99 | 11197.99 | 11020.79 | 0 |
| 1735925400 | 11231.21 | -21.36 | -0.19 | 11210.25 | 11254.34 | 11158.77 | 0 |
| 1735839000 | 11252.57 | 92.53 | 0.83 | 11153.22 | 11278.6 | 11149.16 | 0 |
| 1735666200 | 11160.04 | 3.34 | 0.03 | 11123.53 | 11191.4 | 11114.02 | 0 |
| 1735579800 | 11156.7 | -40.48 | -0.36 | 11212.87 | 11225.45 | 11070.2 | 0 |
| 1735320600 | 11197.18 | -27.55 | -0.25 | 11233.28 | 11262.59 | 11184.11 | 0 |
| 1735061400 | 11224.73 | 51 | 0.46 | 11193.94 | 11240.26 | 11179.63 | 0 |
| 1734975000 | 11173.73 | -30.56 | -0.27 | 11186.35 | 11260.47 | 11132.92 | 0 |
| 1734715800 | 11204.29 | 41.85 | 0.37 | 11150.85 | 11204.8 | 11019.59 | 0 |
| 1734629400 | 11162.44 | -66.04 | -0.59 | 11131.34 | 11217.27 | 11082.93 | 0 |
| 1734543000 | 11228.48 | 15.04 | 0.13 | 11202.64 | 11260.31 | 11194.58 | 0 |
| 1734456600 | 11213.44 | -90.68 | -0.80 | 11299.23 | 11327.35 | 11184.06 | 0 |
| 1734370200 | 11304.12 | 61.66 | 0.55 | 11235.27 | 11307.91 | 11230.37 | 0 |
| 1734111000 | 11242.46 | -39.52 | -0.35 | 11271.45 | 11278.14 | 11198.22 | 0 |
| 1734024600 | 11281.98 | -26.26 | -0.23 | 11273.34 | 11343.17 | 11269.6 | 0 |
| 1733938200 | 11308.24 | 85.7 | 0.76 | 11225.94 | 11327.43 | 11217.37 | 0 |
| 1733851800 | 11222.54 | -9.77 | -0.09 | 11223.52 | 11248.81 | 11177.55 | 0 |
| 1733765400 | 11232.31 | -203.57 | -1.78 | 11437.34 | 11447.67 | 11197.82 | 0 |
| 1733506200 | 11435.88 | -79.54 | -0.69 | 11497.12 | 11514.24 | 11425.62 | 0 |
| 1733419800 | 11515.42 | -118.35 | -1.02 | 11652.08 | 11652.08 | 11500.35 | 0 |
| 1733333400 | 11633.77 | 120.49 | 1.05 | 11554.09 | 11644.65 | 11552.9 | 0 |
| 1733247000 | 11513.28 | 59.07 | 0.52 | 11447.94 | 11531.13 | 11447.94 | 0 |
| 1733160600 | 11454.21 | 39.89 | 0.35 | 11449.28 | 11507.37 | 11434.44 | 0 |
| 1732901400 | 11414.32 | 77.98 | 0.69 | 11319.77 | 11415.28 | 11299.39 | 0 |
| 1732815000 | 11336.34 | 71.4 | 0.63 | 11281.18 | 11352.83 | 11278.21 | 0 |
| 1732728600 | 11264.94 | -65.58 | -0.58 | 11326.69 | 11326.69 | 11255.98 | 0 |
| 1732642200 | 11330.52 | 101 | 0.90 | 11257.87 | 11344.32 | 11226.57 | 0 |
| 1732555800 | 11229.52 | -223.1 | -1.95 | 11440.5 | 11476.7 | 11208.38 | 0 |
| 1732296600 | 11452.62 | 77.98 | 0.69 | 11339.64 | 11460.76 | 11306.15 | 0 |
| 1732210200 | 11374.64 | 205.9 | 1.84 | 11212.97 | 11390.14 | 11185.09 | 0 |
| 1732123800 | 11168.74 | -7.33 | -0.07 | 11174.31 | 11209.3 | 11124.42 | 0 |
| 1732037400 | 11176.07 | 29.87 | 0.27 | 11141.09 | 11199.25 | 11074.05 | 0 |
| 1731951000 | 11146.2 | 52.33 | 0.47 | 11105.83 | 11162.86 | 11092.82 | 0 |
| 1731691800 | 11093.87 | -111.42 | -0.99 | 11189.31 | 11207.02 | 11089.69 | 0 |
| 1731605400 | 11205.29 | -256.24 | -2.24 | 11472.44 | 11513.12 | 11202.38 | 0 |
| 1731519000 | 11461.53 | 0 | 0.00 | 11461.53 | 11461.53 | 11461.53 | 0 |
| 1731432600 | 11461.53 | -182.85 | -1.57 | 11629.51 | 11675.67 | 11454.7 | 0 |
| 1731346200 | 11644.38 | 263.43 | 2.31 | 11424.1 | 11664.19 | 11424.1 | 0 |
| 1731087000 | 11380.95 | 253.58 | 2.28 | 11124.82 | 11384.62 | 11080.73 | 0 |
| 1731000600 | 11127.37 | 81.88 | 0.74 | 11062.87 | 11142.44 | 11014.11 | 0 |
| 1730914200 | 11045.49 | 416.99 | 3.92 | 10768.9 | 11052.32 | 10768.9 | 0 |
| 1730827800 | 10628.5 | 137.46 | 1.31 | 10487.3 | 10636.89 | 10473.59 | 0 |
| 1730741400 | 10491.04 | -85.26 | -0.81 | 10527.87 | 10533.15 | 10475.11 | 0 |
| 1730482200 | 10576.3 | 99.39 | 0.95 | 10447.79 | 10604.02 | 10447.79 | 0 |
| 1730395800 | 10476.91 | -172.69 | -1.62 | 10629.98 | 10635.54 | 10451.68 | 0 |
| 1730309400 | 10649.6 | -55.35 | -0.52 | 10662.44 | 10688.7 | 10587.31 | 0 |
| 1730223000 | 10704.95 | -89.46 | -0.83 | 10766.68 | 10796.37 | 10671.82 | 0 |
| 1730136600 | 10794.41 | 2.12 | 0.02 | 10780.5 | 10807.51 | 10737.42 | 0 |
| 1729873800 | 10792.29 | -23.59 | -0.22 | 10784.22 | 10837.44 | 10742.16 | 0 |
| 1729787400 | 10815.88 | -54.91 | -0.51 | 10875.2 | 10910.44 | 10792.81 | 0 |
| 1729701000 | 10870.79 | -34.97 | -0.32 | 10895.62 | 10929.06 | 10862.95 | 0 |
| 1729614600 | 10905.76 | -58.79 | -0.54 | 10998.35 | 11027.64 | 10852.02 | 0 |
| 1729528200 | 10964.55 | 11.39 | 0.10 | 10960.81 | 11022.84 | 10937.67 | 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
