Hot Features
プレミアム
AEX X6 Leverage Net Return Index (AEX6L)
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 | 37.231 | 9.66245886493 | 385.316 | 433.355 | 377.231 | 0 | 0 | IX |
| 4 | 20.033 | 4.97696974515 | 402.514 | 447.92 | 332.962 | 0 | 0 | IX |
| 12 | -26.28 | -5.85526271815 | 448.827 | 555.988 | 332.962 | 0 | 0 | IX |
| 26 | -170.135 | -28.7059502398 | 592.682 | 717.966 | 323.14 | 0 | 0 | IX |
| 52 | 189.707 | 81.4752619825 | 232.84 | 717.966 | 218.533 | 0 | 0 | IX |
| 156 | -192.965 | -31.3503229831 | 615.512 | 730.687 | 79.742 | 0 | 0 | IX |
| 260 | -462631.673 | -99.9087478352 | 463054.22 | 889540.39 | 79.742 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 416.361 | 15.58 | 3.89 | 396.96 | 416.361 | 396.663 | 0 |
| 1732901400 | 400.778 | 13.45 | 3.47 | 382.438 | 403.384 | 381.791 | 0 |
| 1732815000 | 387.324 | 5.32 | 1.39 | 402.164 | 402.164 | 383.592 | 0 |
| 1732728600 | 382.003 | -1.92 | -0.50 | 386.135 | 387.799 | 377.231 | 0 |
| 1732642200 | 383.924 | -11.69 | -2.96 | 385.316 | 393.332 | 379.809 | 0 |
| 1732555800 | 395.617 | -1.65 | -0.42 | 403.002 | 408.135 | 392.047 | 0 |
| 1732296600 | 397.267 | 34.21 | 9.42 | 376.244 | 402.687 | 366.231 | 0 |
| 1732210200 | 363.06 | 18.05 | 5.23 | 343.429 | 363.968 | 332.962 | 0 |
| 1732123800 | 345.006 | -8.55 | -2.42 | 361.683 | 361.889 | 340.68 | 0 |
| 1732037400 | 353.555 | -8.69 | -2.40 | 365.257 | 371.031 | 334.297 | 0 |
| 1731951000 | 362.241 | 6.59 | 1.85 | 357.685 | 362.241 | 344.462 | 0 |
| 1731691800 | 355.653 | -32.07 | -8.27 | 374.25 | 378.551 | 354.637 | 0 |
| 1731605400 | 387.722 | 26.05 | 7.20 | 369.461 | 389.048 | 359.219 | 0 |
| 1731519000 | 361.673 | 0 | 0.00 | 361.673 | 361.673 | 361.673 | 0 |
| 1731432600 | 361.673 | -35.75 | -9.00 | 385.25 | 387.73 | 360.364 | 0 |
| 1731346200 | 397.427 | 10.58 | 2.73 | 400.827 | 407.87 | 396.169 | 0 |
| 1731087000 | 386.848 | -12.05 | -3.02 | 404.545 | 407.681 | 376.902 | 0 |
| 1731000600 | 398.901 | 11.21 | 2.89 | 400.886 | 407.363 | 388.505 | 0 |
| 1730914200 | 387.694 | -20.6 | -5.04 | 424.562 | 447.92 | 383.276 | 0 |
| 1730827800 | 408.292 | 8.67 | 2.17 | 402.514 | 410.197 | 398.353 | 0 |
| 1730741400 | 399.62 | -12.08 | -2.93 | 408.508 | 417.206 | 399.62 | 0 |
| 1730482200 | 411.702 | 24.86 | 6.43 | 394.008 | 419.292 | 391.194 | 0 |
| 1730395800 | 386.838 | -19.45 | -4.79 | 389.681 | 398.944 | 375.322 | 0 |
| 1730309400 | 406.29 | -40.28 | -9.02 | 434.27 | 434.669 | 405.548 | 0 |
| 1730223000 | 446.565 | -6.21 | -1.37 | 461.81 | 464.518 | 444.438 | 0 |
| 1730136600 | 452.77 | -6.64 | -1.44 | 461.165 | 461.165 | 435.86 | 0 |
| 1729873800 | 459.408 | 8.61 | 1.91 | 446.17 | 462.834 | 438.423 | 0 |
| 1729787400 | 450.8 | 17.13 | 3.95 | 447.269 | 467.726 | 447.053 | 0 |
| 1729701000 | 433.672 | -22.61 | -4.96 | 447.733 | 463.607 | 432.197 | 0 |
| 1729614600 | 456.286 | -3.4 | -0.74 | 458.971 | 464.87 | 443.136 | 0 |
| 1729528200 | 459.69 | -16.8 | -3.53 | 473.692 | 485.827 | 459.518 | 0 |
| 1729269000 | 476.492 | 14.49 | 3.14 | 466.002 | 478.846 | 462.23 | 0 |
| 1729182600 | 462 | -3.62 | -0.78 | 451.81 | 472.135 | 439.574 | 0 |
| 1729096200 | 465.615 | 0 | 0.00 | 465.615 | 465.615 | 465.615 | 0 |
| 1729009800 | 465.615 | -83.11 | -15.15 | 548.106 | 555.988 | 465.615 | 0 |
| 1728923400 | 548.725 | 22.19 | 4.21 | 523.568 | 548.84 | 523.134 | 0 |
| 1728664200 | 526.534 | 0.04 | 0.01 | 511.764 | 530.576 | 506.461 | 0 |
| 1728577800 | 526.49699 | 0 | 0.00 | 526.49699 | 526.49699 | 526.49699 | 0 |
| 1728491400 | 526.49699 | 18.15 | 3.57 | 506.621 | 526.559 | 499.999 | 0 |
| 1728405000 | 508.346 | -9.04 | -1.75 | 493.566 | 513.193 | 489.758 | 0 |
| 1728318600 | 517.39 | 2.45 | 0.48 | 522.64099 | 524.90099 | 499.779 | 0 |
| 1728059400 | 514.939 | 4.64 | 0.91 | 506.881 | 525.165 | 501.683 | 0 |
| 1727973000 | 510.299 | -22.99 | -4.31 | 529.092 | 529.11 | 501.304 | 0 |
| 1727886600 | 533.28599 | 22.87 | 4.48 | 529.649 | 538.5 | 511.822 | 0 |
| 1727800200 | 510.414 | -0.21 | -0.04 | 516.208 | 529.441 | 495.81 | 0 |
| 1727713800 | 510.623 | -26.53 | -4.94 | 534.87 | 543.121 | 510.623 | 0 |
| 1727454600 | 537.15599 | 19.41 | 3.75 | 524.96 | 541.51599 | 522.808 | 0 |
| 1727368200 | 517.75 | 18.35 | 3.68 | 530.375 | 531.76 | 509.749 | 0 |
| 1727281800 | 499.396 | -4.02 | -0.80 | 489.534 | 507.24 | 489.416 | 0 |
| 1727195400 | 503.411 | 11.81 | 2.40 | 512.437 | 513.918 | 491.771 | 0 |
| 1727109000 | 491.598 | -2.63 | -0.53 | 473.321 | 494.388 | 470.206 | 0 |
| 1726849800 | 494.227 | -16.29 | -3.19 | 494.227 | 503.503 | 467.029 | 0 |
| 1726763400 | 510.516 | 48.74 | 10.55 | 491.033 | 512.15 | 479.184 | 0 |
| 1726677000 | 461.778 | -25.21 | -5.18 | 483.694 | 487.145 | 461.53 | 0 |
| 1726590600 | 486.985 | 14.2 | 3.00 | 489.214 | 494.335 | 482.988 | 0 |
| 1726504200 | 472.784 | -13.28 | -2.73 | 476.69 | 486.709 | 469.204 | 0 |
| 1726245000 | 486.06 | 19.63 | 4.21 | 469.73 | 492.263 | 469.73 | 0 |
| 1726158600 | 466.427 | 25.9 | 5.88 | 481.882 | 485.542 | 456.09 | 0 |
| 1726072200 | 440.526 | 7.61 | 1.76 | 440.348 | 465.67 | 428.643 | 0 |
| 1725985800 | 432.92 | -20.04 | -4.42 | 448.827 | 460.669 | 427.973 | 0 |
| 1725899400 | 452.962 | 25.59 | 5.99 | 439.047 | 460.143 | 439.047 | 0 |
| 1725640200 | 427.376 | -39.74 | -8.51 | 460.103 | 474.459 | 424.322 | 0 |
| 1725553800 | 467.12 | -16.83 | -3.48 | 473.056 | 483.433 | 455.669 | 0 |
| 1725467400 | 483.953 | -40.66 | -7.75 | 474.278 | 489.52 | 473.176 | 0 |
| 1725381000 | 524.609 | -44.2 | -7.77 | 572.256 | 575.17499 | 516.933 | 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
