Hot Features
プレミアム
AEX X4 everage Net Return Index (AEX4L)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23394.73 | -7.39450157545 | 316380.08 | 318942.3 | 291567.7 | 0 | 0 | IX |
| 4 | -1259.68 | -0.428105786528 | 294245.03 | 345940.81 | 291567.7 | 0 | 0 | IX |
| 12 | 19218.38 | 7.01997761089 | 273766.97 | 345940.81 | 241390.9 | 0 | 0 | IX |
| 26 | 7213.87 | 2.52434917578 | 285771.48 | 345940.81 | 230332.8 | 0 | 0 | IX |
| 52 | 46074.37 | 18.6603163618 | 246910.98 | 369854.72 | 221872.77 | 0 | 0 | IX |
| 156 | 178474.34 | 155.857799176 | 114511.01 | 369854.72 | 75412.338 | 0 | 0 | IX |
| 260 | 197578.942 | 207.091898901 | 95406.408 | 369854.72 | 17716.168 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 292985.34 | -22 | -7.06 | 303275.28 | 305118.17 | 291567.7 | 0 |
| 1741023000 | 315240.11 | 10 | 3.61 | 307858.44 | 318942.3 | 303076.69 | 0 |
| 1740763800 | 304253.49 | -5 | -1.75 | 296268.9 | 306088.61 | 294738.94 | 0 |
| 1740677400 | 309672.34 | -6 | -2.16 | 309911.42 | 311831.52 | 303909.67 | 0 |
| 1740591000 | 316518.94 | 3 | 0.97 | 316380.08 | 317608.53 | 309971.82 | 0 |
| 1740504600 | 313492.12 | -6 | -2.01 | 308900.75 | 317451.18 | 308900.75 | 0 |
| 1740418200 | 319918.56 | -4 | -1.42 | 317870.23 | 320218.23 | 311837.64 | 0 |
| 1740159000 | 324535.69 | -1 | -0.45 | 326221.38 | 328134.96 | 320270.68 | 0 |
| 1740072600 | 326002.4 | -5 | -1.60 | 326950.09 | 331217.58 | 323431.34 | 0 |
| 1739986200 | 331287.4 | -6 | -2.04 | 337905.49 | 339291.34 | 324927.96 | 0 |
| 1739899800 | 338202.31 | -2 | -0.65 | 342797.98 | 345940.81 | 338202.31 | 0 |
| 1739813400 | 340404.61 | 2 | 0.74 | 336295.56 | 340945.45 | 335651.63 | 0 |
| 1739554200 | 337901.13 | -47.82 | -0.01 | 340389.44 | 343585.69 | 335681.15 | 0 |
| 1739467800 | 337948.95 | 7 | 2.30 | 334822.9 | 337948.95 | 324694.09 | 0 |
| 1739381400 | 330360.53 | 5 | 1.55 | 325426.01 | 330797.37 | 322107.69 | 0 |
| 1739295000 | 325324.25 | 9 | 3.06 | 317818.36 | 326872.07 | 317094.21 | 0 |
| 1739208600 | 315659.63 | 10 | 3.31 | 308573.07 | 317801.89 | 307905.64 | 0 |
| 1738949400 | 305534.74 | -1 | -0.47 | 307288.01 | 309933.8 | 302608.03 | 0 |
| 1738863000 | 306984.52 | 7 | 2.45 | 303586.27 | 308239.15 | 300579.56 | 0 |
| 1738776600 | 299657.07 | -100.07 | -0.03 | 294245.03 | 299657.07 | 293567.11 | 0 |
| 1738690200 | 299757.14 | 4 | 1.37 | 295779.43 | 300669.46 | 288294.88 | 0 |
| 1738603800 | 295705.18 | -7 | -2.54 | 285206.71 | 295895.99 | 285206.71 | 0 |
| 1738344600 | 303422.8 | 3 | 1.26 | 303315.42 | 311059.56 | 302221.98 | 0 |
| 1738258200 | 299660.71 | 17 | 6.19 | 286823.14 | 301018.95 | 286823.14 | 0 |
| 1738171800 | 282202.27 | 7 | 2.88 | 288925.27 | 289275.21 | 282202.27 | 0 |
| 1738085400 | 274305.24 | 4 | 1.57 | 275252.57 | 280173.37 | 273960.93 | 0 |
| 1737999000 | 270065.53 | -8 | -2.96 | 263017.93 | 271775.86 | 258883.88 | 0 |
| 1737739800 | 278306.92 | -17 | -5.83 | 287512.98 | 288967.64 | 276429.25 | 0 |
| 1737653400 | 295543.12 | 0 | 0.00 | 295543.12 | 295543.12 | 295543.12 | 0 |
| 1737567000 | 295543.12 | 0 | 0.00 | 295543.12 | 295543.12 | 295543.12 | 0 |
| 1737480600 | 295543.12 | -3 | -1.28 | 300395.2 | 301382.8 | 293084.69 | 0 |
| 1737394200 | 299369.77 | 3 | 1.35 | 296860.92 | 303562.62 | 296179.69 | 0 |
| 1737135000 | 295382.45 | 8 | 2.87 | 290734.9 | 299135.53 | 289372.8 | 0 |
| 1737048600 | 287142.75 | 16 | 6.11 | 280427.28 | 287142.75 | 277913.61 | 0 |
| 1736962200 | 270602.33 | 10 | 4.02 | 262386.25 | 273972.96 | 261804.76 | 0 |
| 1736875800 | 260132.74 | -419.41 | -0.16 | 262773.3 | 268238.45 | 258450.44 | 0 |
| 1736789400 | 260552.15 | -6 | -2.34 | 262776.09 | 262776.09 | 253168.66 | 0 |
| 1736530200 | 266785.18 | -6 | -2.50 | 272900.63 | 275288.49 | 266546.03 | 0 |
| 1736443800 | 273619.78 | 8 | 3.05 | 265224.15 | 273945.14 | 264142.19 | 0 |
| 1736357400 | 265531.28 | -6 | -2.24 | 272309.36 | 273130.49 | 260417.18 | 0 |
| 1736271000 | 271624.84 | 2 | 1.05 | 267169.09 | 275485.59 | 266807.46 | 0 |
| 1736184600 | 268808.33 | 8 | 3.07 | 264607.77 | 270445.58 | 262995.62 | 0 |
| 1735925400 | 260803.19 | -3 | -1.19 | 264040.01 | 265852.5 | 258920.1 | 0 |
| 1735839000 | 263941.53 | 9 | 3.84 | 254197.28 | 263941.53 | 250984.37 | 0 |
| 1735666200 | 254191.91 | 7 | 3.11 | 245186.29 | 254752.33 | 245103.97 | 0 |
| 1735579800 | 246533.48 | -9 | -3.67 | 252520.73 | 254426.04 | 244163.92 | 0 |
| 1735320600 | 255929.41 | 3 | 1.49 | 250485.17 | 257239.32 | 248989.18 | 0 |
| 1735061400 | 252173.27 | 4 | 1.83 | 252045.01 | 254530.4 | 251688.16 | 0 |
| 1734975000 | 247651.03 | -3 | -1.55 | 245341.51 | 249981.57 | 241713.38 | 0 |
| 1734715800 | 251559.15 | -4 | -1.57 | 250721.99 | 252309.2 | 241390.9 | 0 |
| 1734629400 | 255568.71 | -16 | -6.22 | 260766.59 | 263551.17 | 252686.93 | 0 |
| 1734543000 | 272529.65 | 3 | 1.32 | 270523.92 | 274176.15 | 269551.44 | 0 |
| 1734456600 | 268983.46 | -2 | -0.85 | 267465.56 | 272639.88 | 265139.2 | 0 |
| 1734370200 | 271279.01 | -2 | -1.01 | 270652.74 | 272546.17 | 268337.52 | 0 |
| 1734111000 | 274056.39 | -1 | -0.42 | 274133.76 | 277957.89 | 271947.65 | 0 |
| 1734024600 | 275206.96 | -2 | -0.80 | 277664.28 | 277917.59 | 273412.75 | 0 |
| 1733938200 | 277415.68 | 1 | 0.57 | 273766.96 | 281163.53 | 273766.96 | 0 |
| 1733851800 | 275840.52 | 0 | 0.00 | 275840.52 | 275840.52 | 275840.52 | 0 |
| 1733765400 | 275840.52 | 3 | 1.28 | 275177.7 | 279066.17 | 269016.52 | 0 |
| 1733506200 | 272345.15 | -3 | -1.25 | 276083.46 | 276587.68 | 271124.03 | 0 |
| 1733419800 | 275793.59 | 3 | 1.21 | 272503.28 | 277993.08 | 272484.69 | 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
