Hot Features
プレミアム
AEX X6 Short Gross Return Index (AEX6S)
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 | -281.125 | -6.55066961883 | 4291.546 | 4362.237 | 3935.044 | 0 | 0 | IX |
| 4 | -937.075 | -18.9403892393 | 4947.496 | 5244.795 | 3871.495 | 0 | 0 | IX |
| 12 | -2660.151 | -39.8789039381 | 6670.572 | 7395.337 | 3871.495 | 0 | 0 | IX |
| 26 | 4001.853 | 46706.9677871 | 8.568 | 10911.671 | 7.216 | 0 | 0 | IX |
| 52 | 3992.642 | 22457.0673266 | 17.779 | 10911.671 | 7.216 | 0 | 0 | IX |
| 156 | 3911.256 | 3944.18998639 | 99.165 | 10911.671 | 7.216 | 0 | 0 | IX |
| 260 | 3382.884 | 539.073233929 | 627.537 | 10911.671 | 7.216 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783355400 | 4041.148 | 21.79 | 0.54 | 4046.955 | 4165.107 | 3968.76 | 0 |
| 1783096200 | 4019.356 | -236.22 | -5.55 | 4162.173 | 4210.687 | 3980.259 | 0 |
| 1783009800 | 4255.58 | 0 | 0.00 | 4255.58 | 4255.58 | 4255.58 | 0 |
| 1782923400 | 4255.58 | 161.29 | 3.94 | 4116.7389 | 4323.728 | 4093.491 | 0 |
| 1782837000 | 4094.291 | -371.12 | -8.31 | 4291.546 | 4362.237 | 4046.369 | 0 |
| 1782750600 | 4465.415 | 60.49 | 1.37 | 4529.3909 | 4679.171 | 4415.006 | 0 |
| 1782491400 | 4404.926 | 0 | 0.00 | 4404.926 | 4404.926 | 4404.926 | 0 |
| 1782405000 | 4404.926 | -57.67 | -1.29 | 4324.402 | 4468.025 | 4200.899 | 0 |
| 1782318600 | 4462.599 | 8.79 | 0.20 | 4355.91 | 4576.475 | 4343.704 | 0 |
| 1782232200 | 4453.805 | 391.08 | 9.63 | 4374.66 | 4523.508 | 4326.513 | 0 |
| 1782145800 | 4062.726 | 0.08 | 0.00 | 4121.772 | 4161.594 | 3946.725 | 0 |
| 1781886600 | 4062.642 | 0 | 0.00 | 4062.642 | 4062.642 | 4062.642 | 0 |
| 1781800200 | 4062.642 | 0 | 0.00 | 4062.642 | 4062.642 | 4062.642 | 0 |
| 1781713800 | 4062.642 | -308.67 | -7.06 | 4358.397 | 4382.4219 | 4062.642 | 0 |
| 1781627400 | 4371.31 | 130.99 | 3.09 | 4205.6139 | 4385.351 | 4150.585 | 0 |
| 1781541000 | 4240.3239 | 133.2 | 3.24 | 3888.614 | 4276.003 | 3871.495 | 0 |
| 1781281800 | 4107.126 | -473.8 | -10.34 | 4399.225 | 4509.025 | 4107.126 | 0 |
| 1781195400 | 4580.929 | -310.04 | -6.34 | 4819.3549 | 4830.948 | 4407.979 | 0 |
| 1781109000 | 4890.967 | -197.13 | -3.87 | 4947.496 | 5244.795 | 4718.2479 | 0 |
| 1781022600 | 5088.094 | 0 | 0.00 | 5088.094 | 5088.094 | 5088.094 | 0 |
| 1780936200 | 5088.094 | -111.24 | -2.14 | 5485.712 | 5545.011 | 4946.033 | 0 |
| 1780677000 | 5199.337 | 166.53 | 3.31 | 5157.013 | 5253.362 | 5023.932 | 0 |
| 1780590600 | 5032.804 | -82.37 | -1.61 | 5233.083 | 5423.177 | 5032.804 | 0 |
| 1780504200 | 5115.174 | 146.86 | 2.96 | 4877.773 | 5147.378 | 4847.626 | 0 |
| 1780417800 | 4968.319 | -403.8 | -7.52 | 5108.361 | 5180.671 | 4954.281 | 0 |
| 1780331400 | 5372.115 | -28.59 | -0.53 | 5426.273 | 5662.791 | 5372.115 | 0 |
| 1780072200 | 5400.707 | 71.38 | 1.34 | 5296.283 | 5439.512 | 5090.536 | 0 |
| 1779985800 | 5329.332 | 85.3 | 1.63 | 5314.633 | 5494.819 | 5245.951 | 0 |
| 1779899400 | 5244.036 | 68.19 | 1.32 | 5153.268 | 5317.798 | 4983.152 | 0 |
| 1779813000 | 5175.845 | 309.1 | 6.35 | 4848.249 | 5175.845 | 4848.249 | 0 |
| 1779726600 | 4866.742 | -272.84 | -5.31 | 4938.852 | 5040.871 | 4762.593 | 0 |
| 1779467400 | 5139.58 | -328.69 | -6.01 | 5225.515 | 5255.9889 | 5028.378 | 0 |
| 1779381000 | 5468.2659 | -79.03 | -1.42 | 5627.365 | 5688.241 | 5354.533 | 0 |
| 1779294600 | 5547.292 | -545.68 | -8.96 | 6148.5 | 6152.955 | 5401.399 | 0 |
| 1779208200 | 6092.974 | -111.36 | -1.79 | 6122.647 | 6131.118 | 5858.142 | 0 |
| 1779121800 | 6204.331 | -194.01 | -3.03 | 6605.619 | 6643.862 | 6077.392 | 0 |
| 1778862600 | 6398.337 | 393.5 | 6.55 | 6275.527 | 6632.256 | 6275.527 | 0 |
| 1778776200 | 6004.839 | -484.89 | -7.47 | 6333.61 | 6397.677 | 5899.972 | 0 |
| 1778689800 | 6489.724 | -450.11 | -6.49 | 6591.844 | 6837.537 | 6489.724 | 0 |
| 1778603400 | 6939.832 | 563.26 | 8.83 | 6679.397 | 6967.624 | 6623.743 | 0 |
| 1778517000 | 6376.573 | 73.57 | 1.17 | 6239.0739 | 6480.847 | 6168.43 | 0 |
| 1778257800 | 6303.005 | 72.53 | 1.16 | 6419.905 | 6560.91 | 6190.974 | 0 |
| 1778171400 | 6230.473 | 372.71 | 6.36 | 5761.46 | 6258.467 | 5761.46 | 0 |
| 1778085000 | 5857.7659 | -649.78 | -9.99 | 6151.393 | 6409.46 | 5681.624 | 0 |
| 1777998600 | 6507.5469 | -394.87 | -5.72 | 6773.292 | 6823.422 | 6482.178 | 0 |
| 1777912200 | 6902.414 | -454.9 | -6.18 | 6507.518 | 6970.8 | 6445.729 | 0 |
| 1777566600 | 7357.314 | 65.45 | 0.90 | 7357.314 | 7380.007 | 6525.646 | 0 |
| 1777480200 | 7291.859 | 487.97 | 7.17 | 7047.542 | 7395.337 | 7038.529 | 0 |
| 1777393800 | 6803.889 | 0 | 0.00 | 6803.889 | 6803.889 | 6803.889 | 0 |
| 1777307400 | 6803.889 | 416.54 | 6.52 | 6476.728 | 6854.026 | 6301.433 | 0 |
| 1777048200 | 6387.349 | -287.95 | -4.31 | 6712.187 | 6755.397 | 6227.164 | 0 |
| 1776961800 | 6675.296 | 272.43 | 4.25 | 6543.388 | 6899.263 | 6536.626 | 0 |
| 1776875400 | 6402.867 | -82.23 | -1.27 | 6323.39 | 6479.188 | 6163.073 | 0 |
| 1776789000 | 6485.099 | 111.05 | 1.74 | 6259.465 | 6565.321 | 6153.919 | 0 |
| 1776702600 | 6374.05 | 69.93 | 1.11 | 6506.591 | 6549.935 | 6354.12 | 0 |
| 1776443400 | 6304.12 | -290.3 | -4.40 | 6670.053 | 6702.725 | 6238.245 | 0 |
| 1776357000 | 6594.423 | -139.15 | -2.07 | 6485.318 | 6758.311 | 6392.692 | 0 |
| 1776270600 | 6733.574 | 166.12 | 2.53 | 6574.032 | 6842.782 | 6352.244 | 0 |
| 1776184200 | 6567.454 | -309 | -4.49 | 6670.572 | 6686.584 | 6388.982 | 0 |
| 1776097800 | 6876.454 | -321.81 | -4.47 | 7148.317 | 7250.833 | 6843.365 | 0 |
| 1775838600 | 7198.262 | 0 | 0.00 | 7198.262 | 7198.262 | 7198.262 | 0 |
| 1775752200 | 7198.262 | -1 | -20.20 | 7268.849 | 7583.916 | 7198.262 | 0 |
| 1775665800 | 9020.656 | 0 | 0.00 | 9020.656 | 9020.656 | 9020.656 | 0 |
| 1775579400 | 9020.656 | 230.48 | 2.62 | 8944.038 | 9223.136 | 8267.983 | 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。
