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 | -338.179 | -6.23225186053 | 5426.273 | 5662.791 | 4847.626 | 0 | 0 | IX |
| 4 | -1150.98 | -18.4479299332 | 6239.074 | 6967.624 | 4762.593 | 0 | 0 | IX |
| 12 | -2411.538 | -32.1554177592 | 7499.632 | 10911.671 | 4762.593 | 0 | 0 | IX |
| 26 | 5076.116 | 42378.6608783 | 11.978 | 10911.671 | 7.216 | 0 | 0 | IX |
| 52 | 5072.407 | 32335.0991267 | 15.687 | 10911.671 | 7.216 | 0 | 0 | IX |
| 156 | 5004.06 | 5954.8040079 | 84.034 | 10911.671 | 7.216 | 0 | 0 | IX |
| 260 | 4441.805 | 687.278446639 | 646.289 | 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 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 5032.804 | 0 | 0.00 | 5032.804 | 5032.804 | 5032.804 | 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 | 95.33 | 1.51 | 6275.527 | 6632.256 | 6275.527 | 0 |
| 1778776200 | 6303.005 | 0 | 0.00 | 6303.005 | 6303.005 | 6303.005 | 0 |
| 1778689800 | 6303.005 | 0 | 0.00 | 6303.005 | 6303.005 | 6303.005 | 0 |
| 1778603400 | 6303.005 | 0 | 0.00 | 6303.005 | 6303.005 | 6303.005 | 0 |
| 1778517000 | 6303.005 | 0 | 0.00 | 6303.005 | 6303.005 | 6303.005 | 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 | 166.27 | 2.33 | 7047.542 | 7395.337 | 7038.529 | 0 |
| 1777393800 | 7125.589 | 321.7 | 4.73 | 6875.537 | 7215.911 | 6684.795 | 0 |
| 1777307400 | 6803.889 | 416.54 | 6.52 | 6476.728 | 6854.026 | 6301.433 | 0 |
| 1777048200 | 6387.349 | -15.52 | -0.24 | 6712.187 | 6755.397 | 6227.164 | 0 |
| 1776961800 | 6402.867 | 0 | 0.00 | 6402.867 | 6402.867 | 6402.867 | 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 | -72.24 | -1.04 | 7148.317 | 7250.833 | 6843.365 | 0 |
| 1775838600 | 6948.698 | -249.56 | -3.47 | 7221.343 | 7226.153 | 6784.555 | 0 |
| 1775752200 | 7198.262 | -81.37 | -1.12 | 7268.849 | 7583.916 | 7198.262 | 0 |
| 1775665800 | 7279.631 | -2 | -23.31 | 7948.482 | 7967.785 | 7000.764 | 0 |
| 1775579400 | 9492.122 | 0 | 0.00 | 9492.122 | 9492.122 | 9492.122 | 0 |
| 1775147400 | 9492.122 | 0 | 0.00 | 9492.122 | 9492.122 | 9492.122 | 0 |
| 1775061000 | 9492.122 | 0 | 0.00 | 9492.122 | 9492.122 | 9492.122 | 0 |
| 1774974600 | 9492.122 | 0 | 0.00 | 9492.122 | 9492.122 | 9492.122 | 0 |
| 1774888200 | 9492.122 | -249.37 | -2.56 | 9863.827 | 9939.798 | 9358.093 | 0 |
| 1774632600 | 9741.488 | 599.98 | 6.56 | 9155.641 | 9983.021 | 9115.098 | 0 |
| 1774546200 | 9141.508 | 643.44 | 7.57 | 8756.515 | 9187.526 | 8696.078 | 0 |
| 1774459800 | 8498.064 | -490.15 | -5.45 | 8647.47 | 8929.706 | 8300.825 | 0 |
| 1774373400 | 8988.209 | -435.32 | -4.62 | 9080.8529 | 9603.7639 | 8773.886 | 0 |
| 1774287000 | 9423.529 | -299.78 | -3.08 | 10626.472 | 10911.671 | 8440.802 | 0 |
| 1774027800 | 9723.309 | 872.73 | 9.86 | 8617.516 | 9723.309 | 8438.68 | 0 |
| 1773941400 | 8850.5759 | 1 | 13.45 | 8247.99 | 9094.037 | 8238.977 | 0 |
| 1773855000 | 7801.455 | 553.45 | 7.64 | 7050.811 | 7968.204 | 7033.959 | 0 |
| 1773768600 | 7248.009 | -220.58 | -2.95 | 7499.632 | 7567.655 | 7092.804 | 0 |
| 1773682200 | 7468.584 | -322.69 | -4.14 | 7578.985 | 7815.489 | 7221.193 | 0 |
| 1773423000 | 7791.275 | 0 | 0.00 | 7791.275 | 7791.275 | 7791.275 | 0 |
| 1773336600 | 7791.275 | 946.48 | 13.83 | 7796.422 | 8067.754 | 7625.978 | 0 |
| 1773212400 | 6844.798 | 0 | 0.00 | 6844.798 | 6844.798 | 6844.798 | 0 |
| 1773126000 | 6844.798 | 0 | 0.00 | 6844.798 | 6844.798 | 6844.798 | 0 |
| 1773039600 | 6844.798 | 0 | 0.00 | 6844.798 | 6844.798 | 6844.798 | 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。
