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 | -4.588 | -4.38526901351 | 104.623 | 111.073 | 98.476 | 0 | 0 | IX |
| 4 | -14.616 | -12.7482533951 | 114.651 | 127.637 | 94.735 | 0 | 0 | IX |
| 12 | -58.628 | -36.9512740841 | 158.663 | 164.393 | 94.735 | 0 | 0 | IX |
| 26 | -78.839 | -44.0751590505 | 178.874 | 221.536 | 94.735 | 0 | 0 | IX |
| 52 | -208.387 | -67.565543314 | 308.422 | 360 | 94.735 | 0 | 0 | IX |
| 156 | -949.729 | -90.4707153227 | 1049.764 | 1549.694 | 94.735 | 0 | 0 | IX |
| 260 | -4644.364 | -97.8915137618 | 4744.399 | 5620.253 | 94.735 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782837000 | 99.432 | -7.4 | -6.93 | 103.364 | 104.774 | 98.476 | 0 |
| 1782750600 | 106.83 | 1.23 | 1.16 | 108.1 | 111.073 | 105.829 | 0 |
| 1782491400 | 105.602 | 0 | 0.00 | 105.602 | 105.602 | 105.602 | 0 |
| 1782405000 | 105.602 | -1.15 | -1.08 | 103.997 | 106.86 | 101.535 | 0 |
| 1782318600 | 106.751 | 0.18 | 0.17 | 104.623 | 109.022 | 104.38 | 0 |
| 1782232200 | 106.574 | 7.91 | 8.02 | 104.973 | 107.985 | 103.998 | 0 |
| 1782145800 | 98.659 | 0.01 | 0.01 | 99.849 | 100.651 | 96.322 | 0 |
| 1781886600 | 98.645 | 0 | 0.00 | 98.645 | 98.645 | 98.645 | 0 |
| 1781800200 | 98.645 | 0 | 0.00 | 98.645 | 98.645 | 98.645 | 0 |
| 1781713800 | 98.645 | -6.17 | -5.88 | 104.555 | 105.035 | 98.645 | 0 |
| 1781627400 | 104.812 | 2.63 | 2.57 | 101.485 | 105.094 | 100.38 | 0 |
| 1781541000 | 102.181 | 2.69 | 2.71 | 95.081 | 102.901 | 94.735 | 0 |
| 1781281800 | 99.489 | -9.38 | -8.62 | 105.274 | 107.449 | 99.489 | 0 |
| 1781195400 | 108.872 | -6.07 | -5.28 | 113.542 | 113.769 | 105.485 | 0 |
| 1781109000 | 114.943 | -3.84 | -3.23 | 116.045 | 121.838 | 111.577 | 0 |
| 1781022600 | 118.781 | 0 | 0.00 | 118.781 | 118.781 | 118.781 | 0 |
| 1780936200 | 118.781 | -2.15 | -1.78 | 126.488 | 127.637 | 116.027 | 0 |
| 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 |
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。
