
AEX X3 Leverage (AEX3L)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6470.1 | -1.9579337624 | 330455.51 | 338706.7 | 322076.82 | 0 | 0 | IX |
4 | 29640.72 | 10.0700712488 | 294344.69 | 338706.7 | 272271.22 | 0 | 0 | IX |
12 | 50602.08 | 18.5095704263 | 273383.33 | 338706.7 | 257684.62 | 0 | 0 | IX |
26 | 16532.25 | 5.37716054049 | 307453.16 | 338706.7 | 248265.45 | 0 | 0 | IX |
52 | 69447.08 | 27.2835450755 | 254538.33 | 348531.47 | 239412.28 | 0 | 0 | IX |
156 | 132016.48 | 68.7697118487 | 191968.93 | 348531.47 | 100149.57 | 0 | 0 | IX |
260 | 184339.41 | 132.004790685 | 139646 | 348531.47 | 29207.383 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739986200 | 327901.9 | -5 | -1.53 | 332789.14 | 333812.55 | 323205.68 | 0 |
1739899800 | 333001.48 | -1 | -0.48 | 336389.64 | 338706.7 | 333001.48 | 0 |
1739813400 | 334618.23 | 1 | 0.56 | 331583.44 | 335017.68 | 331107.86 | 0 |
1739554200 | 332748.69 | -28.46 | -0.01 | 334586.36 | 336946.86 | 331109.18 | 0 |
1739467800 | 332777.15 | 9 | 2.91 | 330455.51 | 332777.15 | 322933.09 | 0 |
1739381400 | 323373.46 | 0 | 0.00 | 323373.46 | 323373.46 | 323373.46 | 0 |
1739295000 | 323373.46 | 7 | 2.30 | 317736.03 | 324535.96 | 317192.15 | 0 |
1739208600 | 316108.19 | 7 | 2.49 | 310743.01 | 317730.07 | 310237.7 | 0 |
1738949400 | 308423.64 | -1 | -0.35 | 309749.42 | 311750.12 | 306210.53 | 0 |
1738863000 | 309513.55 | 5 | 1.84 | 306928.5 | 310467.96 | 304641.28 | 0 |
1738776600 | 303932.76 | -69.33 | -0.02 | 299816.25 | 303932.76 | 299300.61 | 0 |
1738690200 | 304002.09 | 3 | 1.03 | 300966.36 | 304698.36 | 295254.28 | 0 |
1738603800 | 300902.99 | -5 | -1.90 | 292943.21 | 301047.65 | 292943.21 | 0 |
1738344600 | 306733.77 | 2 | 0.94 | 306652.09 | 312541.71 | 305820.52 | 0 |
1738258200 | 303865.81 | 13 | 4.64 | 293958.42 | 304914.02 | 293958.42 | 0 |
1738171800 | 290385.77 | 6 | 2.16 | 295610.68 | 295882.64 | 290385.77 | 0 |
1738085400 | 284242.09 | 3 | 1.18 | 284981.15 | 288820.21 | 283973.46 | 0 |
1737999000 | 280928.13 | -6 | -2.21 | 275471.83 | 282252.27 | 272271.21 | 0 |
1737739800 | 287289.38 | -7 | -2.58 | 294353.53 | 295469.76 | 285848.57 | 0 |
1737653400 | 294909.02 | -5 | -1.77 | 294344.69 | 295566.55 | 293012.39 | 0 |
1737567000 | 300227.89 | -3 | -1.03 | 300854.49 | 305403.03 | 298869.05 | 0 |
1737480600 | 303362.93 | 0 | 0.00 | 303362.93 | 303362.93 | 303362.93 | 0 |
1737394200 | 303362.93 | 3 | 1.02 | 301449.95 | 306559.94 | 300930.52 | 0 |
1737135000 | 300302.48 | 6 | 2.15 | 296733.96 | 303184.21 | 295688.09 | 0 |
1737048600 | 293969.21 | 12 | 4.59 | 288737.65 | 293969.21 | 286779.4 | 0 |
1736962200 | 281077.4 | 8 | 3.02 | 274614.43 | 283728.83 | 274157.02 | 0 |
1736875800 | 272835.68 | -323.66 | -0.12 | 274911.92 | 279209.11 | 271512.9 | 0 |
1736789400 | 273159.34 | -4 | -1.75 | 274897.5 | 274897.5 | 267388.69 | 0 |
1736530200 | 278012.19 | -5 | -1.87 | 282761.28 | 284615.62 | 277826.49 | 0 |
1736443800 | 283313.42 | 6 | 2.29 | 276745.23 | 283567.96 | 275898.76 | 0 |
1736357400 | 276979.31 | -4 | -1.68 | 282251.67 | 282890.39 | 273001.28 | 0 |
1736271000 | 281712.93 | 2 | 0.79 | 278238.06 | 284723.76 | 277956.05 | 0 |
1736184600 | 279510.19 | 6 | 2.31 | 276209.99 | 280796.51 | 274943.39 | 0 |
1735925400 | 273202.56 | -2 | -0.89 | 275737.9 | 277157.59 | 271727.57 | 0 |
1735839000 | 275654.65 | 7 | 2.88 | 267951.33 | 275654.65 | 265411.36 | 0 |
1735666200 | 267935.12 | 6 | 2.33 | 260761.85 | 268381.51 | 260696.28 | 0 |
1735579800 | 261829.09 | -7 | -2.75 | 266552.78 | 268056 | 259959.6 | 0 |
1735320600 | 269224.09 | 2 | 1.12 | 264913.28 | 270261.31 | 263728.73 | 0 |
1735061400 | 266232.13 | 3 | 1.37 | 266130.11 | 268106.9 | 265846.28 | 0 |
1734975000 | 262629.44 | -3 | -1.16 | 260799.88 | 264475.65 | 257925.75 | 0 |
1734715800 | 265707.57 | -3 | -1.17 | 265047.03 | 266299.38 | 257684.62 | 0 |
1734629400 | 268865.19 | -13 | -4.67 | 272899.39 | 275060.57 | 266628.57 | 0 |
1734543000 | 282022.19 | 2 | 0.99 | 280460.45 | 283304.23 | 279703.24 | 0 |
1734456600 | 279254.27 | -1 | -0.63 | 278074.92 | 282095.17 | 276267.43 | 0 |
1734370200 | 281031.06 | -2 | -0.75 | 280545.75 | 282013.01 | 278751.63 | 0 |
1734111000 | 283162.88 | -883.82 | -0.31 | 283222.77 | 286182.99 | 281530.52 | 0 |
1734024600 | 284046.7 | -1 | -0.59 | 285945.02 | 286140.71 | 282660.62 | 0 |
1733938200 | 285746.09 | 2 | 0.90 | 282919.14 | 288649.87 | 282919.14 | 0 |
1733851800 | 283209.44 | -1 | -0.46 | 281785.49 | 285012.67 | 280977.61 | 0 |
1733765400 | 284509.98 | 2 | 0.97 | 283995.65 | 287013.01 | 279214.73 | 0 |
1733506200 | 281777.33 | -2 | -0.94 | 284668.94 | 285058.96 | 280832.78 | 0 |
1733419800 | 284437.88 | 2 | 0.91 | 281885.21 | 286144.26 | 281870.8 | 0 |
1733333400 | 281869.67 | 1 | 0.56 | 281453.03 | 284580.24 | 280679.69 | 0 |
1733247000 | 280305.86 | 2 | 0.75 | 281435.76 | 283916.9 | 277807.18 | 0 |
1733160600 | 278225.51 | 5 | 1.96 | 271620.62 | 278225.51 | 271519.59 | 0 |
1732901400 | 272881.14 | 4 | 1.74 | 266531.21 | 273783.53 | 266307.24 | 0 |
1732815000 | 268210.03 | 1 | 0.70 | 273383.33 | 273383.33 | 266908.98 | 0 |
1732728600 | 266342.2 | -654.95 | -0.25 | 267779.12 | 268357.58 | 264682.78 | 0 |
1732642200 | 266997.15 | -3 | -1.47 | 267474.15 | 270219.46 | 265588.02 | 0 |
1732555800 | 270989 | -524.45 | -0.19 | 273512.74 | 275266.75 | 269769 | 0 |
1732296600 | 271513.45 | 12 | 4.72 | 264006.63 | 273449.07 | 260431.14 | 0 |
1732210200 | 259286.52 | 6 | 2.62 | 252098.01 | 259618.64 | 248265.45 | 0 |
1732123800 | 252663.35 | -3 | -1.20 | 258694.8 | 258769.46 | 251098.64 | 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