Hot Features
プレミアム
AEX X5 Short Gross Return Index (AEX5S)
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 | -6.458 | -5.15654069419 | 125.239 | 129.792 | 114.063 | 0 | 0 | IX |
| 4 | -21.456 | -15.2998138865 | 140.237 | 153.84 | 112.319 | 0 | 0 | IX |
| 12 | -42.806 | -26.4909924685 | 161.587 | 221.536 | 112.319 | 0 | 0 | IX |
| 26 | -116.237 | -49.4587648606 | 235.018 | 258.779 | 112.319 | 0 | 0 | IX |
| 52 | -170.296 | -58.910255745 | 289.077 | 360 | 112.319 | 0 | 0 | IX |
| 156 | -942.987 | -88.812904514 | 1061.768 | 1549.694 | 112.319 | 0 | 0 | IX |
| 260 | -4756.766 | -97.5637400275 | 4875.547 | 5620.253 | 112.319 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 120.934 | 3.25 | 2.76 | 120.109 | 121.986 | 117.516 | 0 |
| 1780590600 | 117.687 | -1.6 | -1.34 | 121.58 | 125.274 | 117.687 | 0 |
| 1780504200 | 119.287 | 2.87 | 2.46 | 114.651 | 119.916 | 114.063 | 0 |
| 1780417800 | 116.418 | -7.78 | -6.26 | 119.116 | 120.51 | 116.148 | 0 |
| 1780331400 | 124.197 | -0.55 | -0.44 | 125.239 | 129.792 | 124.197 | 0 |
| 1780072200 | 124.744 | 1.38 | 1.12 | 122.729 | 125.492 | 118.76 | 0 |
| 1779985800 | 123.366 | 1.65 | 1.36 | 123.081 | 126.567 | 121.753 | 0 |
| 1779899400 | 121.715 | 1.32 | 1.10 | 119.956 | 123.145 | 116.658 | 0 |
| 1779813000 | 120.392 | 6.05 | 5.29 | 113.978 | 120.392 | 113.978 | 0 |
| 1779726600 | 114.339 | -5.29 | -4.42 | 115.738 | 117.717 | 112.319 | 0 |
| 1779467400 | 119.628 | -6.31 | -5.01 | 121.277 | 121.862 | 117.494 | 0 |
| 1779381000 | 125.935 | -1.51 | -1.19 | 128.981 | 130.147 | 123.758 | 0 |
| 1779294600 | 127.447 | -10.28 | -7.46 | 138.772 | 138.856 | 124.699 | 0 |
| 1779208200 | 137.725 | -2.09 | -1.49 | 138.282 | 138.441 | 133.315 | 0 |
| 1779121800 | 139.814 | -3.62 | -2.52 | 147.311 | 148.025 | 137.443 | 0 |
| 1778862600 | 143.435 | 7.43 | 5.46 | 141.11699 | 147.85 | 141.11699 | 0 |
| 1778776200 | 136.007 | -9.03 | -6.23 | 142.13 | 143.323 | 134.054 | 0 |
| 1778689800 | 145.036 | -8.29 | -5.40 | 146.916 | 151.439 | 145.036 | 0 |
| 1778603400 | 153.321 | 10.51 | 7.36 | 148.461 | 153.84 | 147.422 | 0 |
| 1778517000 | 142.808 | 1.38 | 0.98 | 140.237 | 144.757 | 138.916 | 0 |
| 1778257800 | 141.428 | 1.36 | 0.97 | 143.618 | 146.26 | 139.33 | 0 |
| 1778171400 | 140.068 | 7.05 | 5.30 | 131.193 | 140.598 | 131.193 | 0 |
| 1778085000 | 133.014 | -12.07 | -8.32 | 138.47 | 143.264 | 129.74199 | 0 |
| 1777998600 | 145.085 | -7.26 | -4.77 | 149.973 | 150.895 | 144.619 | 0 |
| 1777912200 | 152.347 | -8.15 | -5.08 | 145.02 | 153.616 | 143.87299 | 0 |
| 1777566600 | 160.49799 | 1.19 | 0.75 | 160.49799 | 160.911 | 145.356 | 0 |
| 1777480200 | 159.304 | 8.96 | 5.96 | 154.84 | 161.196 | 154.675 | 0 |
| 1777393800 | 150.34 | 0 | 0.00 | 150.34 | 150.34 | 150.34 | 0 |
| 1777307400 | 150.34 | 7.75 | 5.44 | 144.25299 | 151.272 | 140.99199 | 0 |
| 1777048200 | 142.58699 | -5.32 | -3.59 | 148.585 | 149.383 | 139.62899 | 0 |
| 1776961800 | 147.90199 | 5.07 | 3.55 | 145.44999 | 152.066 | 145.324 | 0 |
| 1776875400 | 142.836 | -1.52 | -1.06 | 141.362 | 144.252 | 138.388 | 0 |
| 1776789000 | 144.36099 | 2.07 | 1.45 | 140.163 | 145.853 | 138.19999 | 0 |
| 1776702600 | 142.293 | 1.31 | 0.93 | 144.764 | 145.571 | 141.922 | 0 |
| 1776443400 | 140.98599 | -5.37 | -3.67 | 147.75399 | 148.358 | 139.768 | 0 |
| 1776357000 | 146.354 | -2.56 | -1.72 | 144.34299 | 149.375 | 142.636 | 0 |
| 1776270600 | 148.917 | 3.07 | 2.11 | 145.965 | 150.93799 | 141.86099 | 0 |
| 1776184200 | 145.842 | -5.67 | -3.74 | 147.735 | 148.029 | 142.565 | 0 |
| 1776097800 | 151.514 | -5.87 | -3.73 | 156.497 | 158.376 | 150.90799 | 0 |
| 1775838600 | 157.38 | 0 | 0.00 | 157.38 | 157.38 | 157.38 | 0 |
| 1775752200 | 157.38 | -31.92 | -16.86 | 158.663 | 164.393 | 157.38 | 0 |
| 1775665800 | 189.303 | 0 | 0.00 | 189.303 | 189.303 | 189.303 | 0 |
| 1775579400 | 189.303 | 4.06 | 2.19 | 187.958 | 192.859 | 176.085 | 0 |
| 1775147400 | 185.247 | 0.87 | 0.47 | 195.922 | 198.353 | 181.963 | 0 |
| 1775061000 | 184.374 | -17.77 | -8.79 | 185.921 | 195.117 | 184.374 | 0 |
| 1774974600 | 202.144 | 4.84 | 2.45 | 198.374 | 205.024 | 189.89 | 0 |
| 1774888200 | 197.303 | -4.3 | -2.13 | 203.714 | 205.024 | 194.992 | 0 |
| 1774632600 | 201.599 | 10.46 | 5.47 | 191.39 | 205.807 | 190.684 | 0 |
| 1774546200 | 191.142 | 11.35 | 6.31 | 184.355 | 191.954 | 183.289 | 0 |
| 1774459800 | 179.796 | -8.56 | -4.54 | 182.405 | 187.334 | 176.352 | 0 |
| 1774373400 | 188.354 | -7.54 | -3.85 | 189.959 | 199.017 | 184.641 | 0 |
| 1774287000 | 195.893 | -5.16 | -2.57 | 216.622 | 221.536 | 178.96 | 0 |
| 1774027800 | 201.054 | 15.27 | 8.22 | 181.71 | 201.054 | 178.582 | 0 |
| 1773941400 | 185.785 | 18.72 | 11.21 | 175.032 | 190.13 | 174.871 | 0 |
| 1773855000 | 167.062 | 10 | 6.36 | 153.507 | 170.073 | 153.202 | 0 |
| 1773768600 | 157.066 | -8.9 | -5.36 | 161.58699 | 162.809 | 154.278 | 0 |
| 1773682200 | 165.961 | 0 | 0.00 | 165.961 | 165.961 | 165.961 | 0 |
| 1773423000 | 165.961 | -0.82 | -0.49 | 170.364 | 173.336 | 158.191 | 0 |
| 1773336600 | 166.78299 | 1.92 | 1.16 | 166.875 | 171.727 | 163.828 | 0 |
| 1773250200 | 164.864 | -0.34 | -0.21 | 169.882 | 172.023 | 163.122 | 0 |
| 1773163800 | 165.20599 | -18.04 | -9.85 | 173.31 | 173.783 | 162.243 | 0 |
| 1773077400 | 183.25 | -2.36 | -1.27 | 201.303 | 205.11 | 182.44 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
