Hot Features
プレミアム
AEX X5 Leverage Net Return Index (AEX5L)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 10995.32 | 7.05526540725 | 155845.59 | 172349.48 | 154556.53 | 0 | 0 | IX |
| 4 | 25187.46 | 17.7810423961 | 141653.45 | 172349.48 | 133547.92 | 0 | 0 | IX |
| 12 | 36983.94 | 28.4805197595 | 129856.97 | 172349.48 | 119222.55 | 0 | 0 | IX |
| 26 | 25591.6 | 18.1180354085 | 141249.31 | 187516.64 | 119222.55 | 0 | 0 | IX |
| 52 | 48722.33 | 41.2486587631 | 118118.58 | 220868.8 | 115849.71 | 0 | 0 | IX |
| 156 | 46929.71 | 39.137053086 | 119911.2 | 220868.8 | 32804.715 | 0 | 0 | IX |
| 260 | 57039.13 | 51.9473636948 | 109801.78 | 220868.8 | 6792.209 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 164479.13 | -72.34 | -0.04 | 160765.46 | 164479.13 | 160300.28 | 0 |
| 1738690200 | 164551.47 | 2 | 1.71 | 161831.15 | 165175.41 | 156712.54 | 0 |
| 1738603800 | 161783.98 | -5 | -3.19 | 154556.53 | 161915.34 | 154556.53 | 0 |
| 1738344600 | 167108.25 | 2 | 1.57 | 167034.54 | 172349.48 | 166284.1 | 0 |
| 1738258200 | 164529.95 | 11 | 7.73 | 155845.59 | 165448.76 | 155845.59 | 0 |
| 1738171800 | 152723.09 | 5 | 3.60 | 157239.56 | 157474.64 | 152723.09 | 0 |
| 1738085400 | 147421.21 | 2 | 1.96 | 148055.19 | 151348.29 | 147190.79 | 0 |
| 1737999000 | 144587.14 | -5 | -3.71 | 139834.13 | 145740.6 | 137046.07 | 0 |
| 1737739800 | 150155.32 | -11 | -7.27 | 156420.1 | 157410.01 | 148877.56 | 0 |
| 1737653400 | 161925.84 | 0 | 0.00 | 161925.84 | 161925.84 | 161925.84 | 0 |
| 1737567000 | 161925.84 | 0 | 0.00 | 161925.84 | 161925.84 | 161925.84 | 0 |
| 1737480600 | 161925.84 | -2 | -1.60 | 165259.73 | 165938.31 | 160236.64 | 0 |
| 1737394200 | 164558.82 | 2 | 1.68 | 162840.59 | 167430.39 | 162374.04 | 0 |
| 1737135000 | 161838.89 | 5 | 3.58 | 158677.9 | 164391.51 | 157751.47 | 0 |
| 1737048600 | 156238.22 | 11 | 7.64 | 151735.5 | 156238.22 | 150050.07 | 0 |
| 1736962200 | 145151.1 | 6 | 5.03 | 139694.88 | 147389.51 | 139308.72 | 0 |
| 1736875800 | 138201.44 | -281.74 | -0.20 | 139955.76 | 143586.65 | 137083.76 | 0 |
| 1736789400 | 138483.18 | -4 | -2.93 | 139969.7 | 139969.7 | 133547.92 | 0 |
| 1736530200 | 142659.01 | -4 | -3.12 | 146773.12 | 148379.54 | 142498.13 | 0 |
| 1736443800 | 147260.21 | 5 | 3.81 | 141653.45 | 147477.5 | 140930.89 | 0 |
| 1736357400 | 141861.73 | -4 | -2.81 | 146414.49 | 146966.03 | 138426.64 | 0 |
| 1736271000 | 145957.97 | 1 | 1.31 | 142972.75 | 148544.54 | 142730.48 | 0 |
| 1736184600 | 144074.21 | 5 | 3.83 | 141280.59 | 145163.07 | 140208.41 | 0 |
| 1735925400 | 138759.63 | -2 | -1.49 | 140918.85 | 142127.92 | 137503.45 | 0 |
| 1735839000 | 140856.29 | 6 | 4.79 | 134415.29 | 140856.29 | 132291.54 | 0 |
| 1735666200 | 134417.74 | 5 | 3.88 | 128509.35 | 134785.42 | 128455.35 | 0 |
| 1735579800 | 129396.11 | -6 | -4.60 | 133362.26 | 134624.42 | 127826.43 | 0 |
| 1735320600 | 135629.37 | 2 | 1.86 | 132035.85 | 136493.99 | 131048.42 | 0 |
| 1735061400 | 133159.01 | 2 | 2.28 | 133074.73 | 134707.94 | 132840.24 | 0 |
| 1734975000 | 130190.24 | -2 | -1.95 | 128666.48 | 131727.87 | 126272.74 | 0 |
| 1734715800 | 132777.62 | -2 | -1.96 | 132223.06 | 133274.47 | 126041.89 | 0 |
| 1734629400 | 135436.69 | -11 | -7.78 | 138938.09 | 140813.85 | 133495.46 | 0 |
| 1734543000 | 146865.48 | 2 | 1.65 | 145518.73 | 147971.03 | 144865.75 | 0 |
| 1734456600 | 144487.85 | -1 | -1.06 | 143466.45 | 146948.28 | 141901.03 | 0 |
| 1734370200 | 146036.06 | -1 | -1.27 | 145613.53 | 146890.99 | 144051.49 | 0 |
| 1734111000 | 147920.57 | -780.69 | -0.53 | 147972.84 | 150555.68 | 146496.32 | 0 |
| 1734024600 | 148701.26 | -1 | -1.00 | 150364.32 | 150535.76 | 147486.97 | 0 |
| 1733938200 | 150199.69 | 1 | 0.71 | 147737.5 | 152728.78 | 147737.5 | 0 |
| 1733851800 | 149145.69 | 0 | 0.00 | 149145.69 | 149145.69 | 149145.69 | 0 |
| 1733765400 | 149145.69 | 2 | 1.60 | 148699.1 | 151319.07 | 144547.79 | 0 |
| 1733506200 | 146801.17 | -2 | -1.57 | 149328.04 | 149668.85 | 145975.76 | 0 |
| 1733419800 | 149135.7 | 2 | 1.51 | 146918.23 | 150618.01 | 146905.7 | 0 |
| 1733333400 | 146914.15 | 1 | 0.92 | 146553.53 | 149260.26 | 145884.17 | 0 |
| 1733247000 | 145569.95 | 1 | 1.24 | 146543.17 | 148680.26 | 143417.74 | 0 |
| 1733160600 | 143787.28 | 4 | 3.24 | 138169.14 | 143787.28 | 138083.21 | 0 |
| 1732901400 | 139268.15 | 3 | 2.90 | 133927.49 | 140027.1 | 133739.1 | 0 |
| 1732815000 | 135348.17 | 997.32 | 0.74 | 139679.37 | 139679.37 | 134258.89 | 0 |
| 1732728600 | 134350.85 | 0 | 0.00 | 134350.85 | 134350.85 | 134350.85 | 0 |
| 1732642200 | 134350.85 | -3 | -2.46 | 134754.94 | 137080.64 | 133157.1 | 0 |
| 1732555800 | 137741.4 | -471.57 | -0.34 | 139882.57 | 141370.69 | 136706.34 | 0 |
| 1732296600 | 138212.97 | 10 | 7.85 | 132029.37 | 139807.41 | 129084.12 | 0 |
| 1732210200 | 128149.49 | 5 | 4.36 | 122326.88 | 128418.51 | 119222.55 | 0 |
| 1732123800 | 122792.68 | -2 | -2.01 | 127718.43 | 127779.41 | 121514.81 | 0 |
| 1732037400 | 125315.83 | -2 | -2.00 | 128757.99 | 130456.62 | 119650.74 | 0 |
| 1731951000 | 127868.66 | 1 | 1.55 | 126524.6 | 127868.66 | 122623.31 | 0 |
| 1731691800 | 125918.92 | -9 | -6.89 | 131324.46 | 132574.81 | 125623.76 | 0 |
| 1731605400 | 135238.18 | 9 | 7.44 | 129856.97 | 135628.93 | 126838.85 | 0 |
| 1731519000 | 125870.77 | -1 | -1.32 | 125580.3 | 126625.54 | 121652.61 | 0 |
| 1731432600 | 127553.17 | -10 | -7.50 | 134370.09 | 135087.01 | 127174.75 | 0 |
| 1731346200 | 137888.51 | 3 | 2.28 | 138876.04 | 140921.15 | 137523.2 | 0 |
| 1731087000 | 134809.82 | -3 | -2.52 | 139922.63 | 140828.35 | 131936.59 | 0 |
| 1731000600 | 138289.79 | 3 | 2.41 | 138865.76 | 140745.9 | 135272.32 | 0 |
| 1730914200 | 135034.72 | -5 | -4.20 | 145641.59 | 152361.76 | 133763.71 | 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
