Hot Features
プレミアム
AEX X7 Leverage Net Return Index (AEX7L)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 8947.131 | 14.2894982813 | 62613.332 | 73119.12 | 54767.983 | 0 | 0 | IX |
| 4 | 17256.265 | 31.7770368324 | 54304.198 | 73119.12 | 50715.109 | 0 | 0 | IX |
| 12 | 4694.726 | 7.02112353895 | 66865.737 | 73119.12 | 47273.293 | 0 | 0 | IX |
| 26 | -28333.847 | -28.3638247264 | 99894.31 | 101311.3 | 47273.293 | 0 | 0 | IX |
| 52 | 40045.103 | 127.065351625 | 31515.36 | 119723.94 | 30521.548 | 0 | 0 | IX |
| 156 | -47019.087 | -39.651935768 | 118579.55 | 121043.53 | 10208.451 | 0 | 0 | IX |
| 260 | -137135.167 | -65.7106078359 | 208695.63 | 251642.83 | 2002.326 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 71560.463 | 3 | 5.02 | 69630.342 | 73119.12 | 69064.656 | 0 |
| 1737048600 | 68143.087 | 6 | 10.69 | 65469.492 | 68143.087 | 64468.734 | 0 |
| 1736962200 | 61562.059 | 4 | 7.04 | 58383.069 | 62866.237 | 58158.078 | 0 |
| 1736875800 | 57514.995 | -166.35 | -0.29 | 58537.992 | 60655.283 | 56863.242 | 0 |
| 1736789400 | 57681.345 | -2 | -4.11 | 58558.864 | 58558.864 | 54767.983 | 0 |
| 1736530200 | 60152.865 | -2 | -4.38 | 62613.332 | 63574.054 | 60056.652 | 0 |
| 1736443800 | 62906.887 | 3 | 5.32 | 59602.084 | 63034.96 | 59176.182 | 0 |
| 1736357400 | 59726.983 | -2 | -3.93 | 62441.983 | 62770.891 | 57678.5 | 0 |
| 1736271000 | 62171.963 | 1 | 1.83 | 60400.839 | 63706.573 | 60257.096 | 0 |
| 1736184600 | 61056.517 | 3 | 5.35 | 59422.997 | 61693.213 | 58796.061 | 0 |
| 1735925400 | 57955.129 | -1 | -2.09 | 59225.418 | 59936.729 | 57216.111 | 0 |
| 1735839000 | 59190.728 | 3 | 6.70 | 55469.217 | 59190.728 | 54242.146 | 0 |
| 1735666200 | 55474.596 | 2 | 5.43 | 52110.971 | 55683.915 | 52080.225 | 0 |
| 1735579800 | 52617.678 | -3 | -6.44 | 54920.227 | 55652.963 | 51706.404 | 0 |
| 1735320600 | 56242.404 | 1 | 2.59 | 54171.071 | 56740.776 | 53601.903 | 0 |
| 1735061400 | 54824.333 | 1 | 3.19 | 54776.178 | 55709.288 | 54642.205 | 0 |
| 1734975000 | 53130.07 | -1 | -2.74 | 52252.421 | 54015.709 | 50873.687 | 0 |
| 1734715800 | 54626.2 | -1 | -2.75 | 54304.198 | 54914.697 | 50715.109 | 0 |
| 1734629400 | 56172.19 | -6 | -10.90 | 58276.39 | 59403.638 | 55005.595 | 0 |
| 1734543000 | 63042.842 | 1 | 2.30 | 62238.675 | 63702.983 | 61848.772 | 0 |
| 1734456600 | 61625.5 | -930.88 | -1.49 | 61012.959 | 63101.035 | 60074.162 | 0 |
| 1734370200 | 62556.379 | -1 | -1.80 | 62301.64 | 63071.807 | 61359.903 | 0 |
| 1734111000 | 63699.895 | -474.15 | -0.74 | 63731.468 | 65291.993 | 62839.374 | 0 |
| 1734024600 | 64174.047 | -911.54 | -1.40 | 65182.952 | 65286.956 | 63437.385 | 0 |
| 1733938200 | 65085.582 | 628.61 | 0.98 | 63600.516 | 66610.997 | 63600.516 | 0 |
| 1733851800 | 64456.973 | 0 | 0.00 | 64456.973 | 64456.973 | 64456.973 | 0 |
| 1733765400 | 64456.973 | 1 | 2.22 | 64188.423 | 65763.902 | 61692.115 | 0 |
| 1733506200 | 63054.422 | -1 | -2.20 | 64583.699 | 64789.964 | 62554.888 | 0 |
| 1733419800 | 64469.772 | 1 | 2.11 | 63135.647 | 65361.596 | 63128.11 | 0 |
| 1733333400 | 63135.623 | 803.41 | 1.29 | 62919.442 | 64542.05 | 62518.18 | 0 |
| 1733247000 | 62332.211 | 1 | 1.73 | 62912.809 | 64187.739 | 61048.268 | 0 |
| 1733160600 | 61271.081 | 2 | 4.53 | 57960.701 | 61271.081 | 57910.067 | 0 |
| 1732901400 | 58615.036 | 2 | 4.05 | 55503.076 | 59057.28 | 55393.311 | 0 |
| 1732815000 | 56333.065 | 573.65 | 1.03 | 58845.369 | 58845.369 | 55701.23 | 0 |
| 1732728600 | 55759.41 | 0 | 0.00 | 55759.41 | 55759.41 | 55759.41 | 0 |
| 1732642200 | 55759.41 | -1 | -3.45 | 55996.604 | 57361.762 | 55058.692 | 0 |
| 1732555800 | 57751.848 | -283.92 | -0.49 | 59010.56 | 59885.368 | 57143.373 | 0 |
| 1732296600 | 58035.772 | 5 | 10.99 | 54503.422 | 58946.585 | 52820.966 | 0 |
| 1732210200 | 52289.077 | 3 | 6.10 | 49017.526 | 52440.23 | 47273.293 | 0 |
| 1732123800 | 49281.139 | -1 | -2.82 | 52071.823 | 52106.369 | 48557.166 | 0 |
| 1732037400 | 50712.585 | -1 | -2.80 | 52678.837 | 53649.139 | 47476.534 | 0 |
| 1731951000 | 52172.838 | 1 | 2.16 | 51409.641 | 52172.838 | 49194.378 | 0 |
| 1731691800 | 51071.618 | -5 | -9.65 | 54234.807 | 54966.482 | 50898.898 | 0 |
| 1731605400 | 56527.198 | 5 | 10.42 | 53463.029 | 56749.699 | 51744.456 | 0 |
| 1731519000 | 51195.181 | -965.19 | -1.85 | 51028.885 | 51627.289 | 48780.275 | 0 |
| 1731432600 | 52160.369 | -6 | -10.50 | 56193.972 | 56618.176 | 51936.453 | 0 |
| 1731346200 | 58278.089 | 1 | 3.19 | 58857.306 | 60056.821 | 58063.816 | 0 |
| 1731087000 | 56478.846 | -2 | -3.53 | 59509.087 | 60045.891 | 54775.955 | 0 |
| 1731000600 | 58543.601 | 1 | 3.37 | 58881.788 | 59985.749 | 56771.83 | 0 |
| 1730914200 | 56634.493 | -3 | -5.89 | 62974.022 | 66990.547 | 55874.837 | 0 |
| 1730827800 | 60177.321 | 1 | 2.53 | 59187.351 | 60503.77 | 58474.37 | 0 |
| 1730741400 | 58692.338 | -2 | -3.43 | 60223.099 | 61721.128 | 58692.338 | 0 |
| 1730482200 | 60776.075 | 4 | 7.50 | 57759 | 62070.249 | 57279.229 | 0 |
| 1730395800 | 56537.379 | -3 | -5.59 | 57026.305 | 58619.042 | 54557.14 | 0 |
| 1730309400 | 59883.163 | -7 | -10.52 | 64775.546 | 64845.221 | 59753.566 | 0 |
| 1730223000 | 66926.206 | -1 | -1.60 | 69598.108 | 70072.727 | 66553.539 | 0 |
| 1730136600 | 68014.819 | -1 | -1.69 | 69489.841 | 69489.841 | 65043.931 | 0 |
| 1729873800 | 69184.417 | 1 | 2.23 | 66865.736 | 69784.469 | 65508.946 | 0 |
| 1729787400 | 67677.869 | 2 | 4.61 | 67063.186 | 70623.756 | 67025.706 | 0 |
| 1729701000 | 64697.736 | -3 | -5.78 | 67166.623 | 69953.767 | 64438.887 | 0 |
| 1729614600 | 68669.496 | -3 | -4.95 | 69141.634 | 70178.66 | 66357.71 | 0 |
| 1729528200 | 72245.036 | 0 | 0.00 | 72245.036 | 72245.036 | 72245.036 | 0 |
| 1729269000 | 72245.036 | 2 | 3.66 | 70398.776 | 72659.244 | 69734.839 | 0 |
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
