Hot Features
プレミアム
AEX X3 Leverage (AEX3L)
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 | 4177.06 | 1.57596930718 | 265047.04 | 270261.31 | 257684.62 | 0 | 0 | IX |
| 4 | 2692.89 | 1.01034696837 | 266531.21 | 288649.87 | 257684.62 | 0 | 0 | IX |
| 12 | -32900.57 | -10.8897330364 | 302124.67 | 316806.54 | 248265.45 | 0 | 0 | IX |
| 26 | -55052.94 | -16.9771316526 | 324277.04 | 348531.47 | 248265.45 | 0 | 0 | IX |
| 52 | 65643.72 | 32.2446200366 | 203580.38 | 348531.47 | 186002.7 | 0 | 0 | IX |
| 156 | 40739.22 | 17.8301601401 | 228484.88 | 348531.47 | 100149.57 | 0 | 0 | IX |
| 260 | 142012.58 | 111.634999723 | 127211.52 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732037400 | 255743.04 | -3 | -1.19 | 259923.64 | 261986.67 | 248862.62 | 0 |
| 1731951000 | 258833.56 | 2 | 0.94 | 257191.32 | 258833.56 | 252424.56 | 0 |
| 1731691800 | 256421.66 | -11 | -4.13 | 262836.21 | 264319.96 | 256071.41 | 0 |
| 1731605400 | 267470.19 | 9 | 3.65 | 260902.77 | 267947.07 | 257219.37 | 0 |
| 1731519000 | 258060.38 | 0 | 0.00 | 258060.38 | 258060.38 | 258060.38 | 0 |
| 1731432600 | 258060.38 | -12 | -4.49 | 266075.28 | 266918.2 | 257615.45 | 0 |
| 1731346200 | 270201.65 | 3 | 1.38 | 271373.06 | 273798.95 | 269768.31 | 0 |
| 1731087000 | 266518.93 | -4 | -1.51 | 272521.53 | 273584.89 | 263145.68 | 0 |
| 1731000600 | 270594.13 | 3 | 1.45 | 271276.73 | 273504.96 | 267017.98 | 0 |
| 1730914200 | 266726.12 | -6 | -2.52 | 279079.53 | 286906.26 | 265245.83 | 0 |
| 1730827800 | 273614.75 | 2 | 1.09 | 271658.18 | 274259.94 | 270249.05 | 0 |
| 1730741400 | 270664.96 | -3 | -1.45 | 273629.7 | 276531.03 | 270664.96 | 0 |
| 1730482200 | 274655.5 | 8 | 3.22 | 268569.89 | 277265.92 | 267602.15 | 0 |
| 1730395800 | 266091.18 | -6 | -2.39 | 267045.05 | 270152.43 | 262227.78 | 0 |
| 1730309400 | 272603.7 | -12 | -4.50 | 281546.99 | 281674.34 | 272366.8 | 0 |
| 1730223000 | 285462.7 | -1 | -0.68 | 290301.69 | 291161.25 | 284787.78 | 0 |
| 1730136600 | 287418.43 | -2 | -0.71 | 290063.36 | 290063.36 | 282091.2 | 0 |
| 1729873800 | 289467.92 | 2 | 0.96 | 285258.03 | 290557.4 | 282794.59 | 0 |
| 1729787400 | 286716.8 | 5 | 1.98 | 285572.01 | 292203.21 | 285502.21 | 0 |
| 1729701000 | 281150.02 | -7 | -2.47 | 285591.96 | 290606.52 | 280684.31 | 0 |
| 1729614600 | 288278.89 | -1 | -0.37 | 289124.08 | 290980.49 | 284140.5 | 0 |
| 1729528200 | 289335.4 | -5 | -1.75 | 293661.96 | 297411.76 | 289282.32 | 0 |
| 1729269000 | 294481.84 | 4 | 1.57 | 291190.38 | 295220.28 | 290006.74 | 0 |
| 1729182600 | 289919.75 | -971.08 | -0.33 | 286661.37 | 293160.44 | 282748.69 | 0 |
| 1729096200 | 290890.83 | 0 | 0.00 | 290890.83 | 290890.83 | 290890.83 | 0 |
| 1729009800 | 290890.83 | -23 | -7.57 | 314546.19 | 316806.53 | 290890.83 | 0 |
| 1728923400 | 314707.43 | 6 | 2.12 | 307345.5 | 314741.03 | 307218.69 | 0 |
| 1728664200 | 308165.95 | 110.11 | 0.04 | 303780 | 309366.03 | 302205.13 | 0 |
| 1728577800 | 308055.84 | 0 | 0.00 | 308055.84 | 308055.84 | 308055.84 | 0 |
| 1728491400 | 308055.84 | 5 | 1.79 | 302139.44 | 308074.4 | 300168.17 | 0 |
| 1728405000 | 302637.38 | -2 | -0.87 | 298276.68 | 304067.4 | 297153.37 | 0 |
| 1728318600 | 305289.65 | 771.73 | 0.25 | 306842.52 | 307510.55 | 300082.51 | 0 |
| 1728059400 | 304517.92 | 1 | 0.46 | 302124.67 | 307555.2 | 300580.88 | 0 |
| 1727973000 | 303124.17 | -6 | -2.15 | 308582.57 | 308588 | 300511.63 | 0 |
| 1727886600 | 309784.9 | 6 | 2.25 | 308705.37 | 311332.43 | 303414.23 | 0 |
| 1727800200 | 302980.92 | -46.34 | -0.02 | 304700.09 | 308626.69 | 298647.62 | 0 |
| 1727713800 | 303027.26 | -7 | -2.45 | 310038.68 | 312424.53 | 303027.26 | 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
