Hot Features
プレミアム
AEX X7 Leverage Net Return Index (AEX7L)
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 | 1129.401 | 1.16674702035 | 96799.133 | 106482.23 | 89254.088 | 0 | 0 | IX |
| 4 | 16102.024 | 19.6782485285 | 81826.51 | 109836.73 | 73456.946 | 0 | 0 | IX |
| 12 | 20763.55 | 26.9079949527 | 77164.984 | 109836.73 | 50314.839 | 0 | 0 | IX |
| 26 | 34972.096 | 55.5496738872 | 62956.438 | 109836.73 | 50314.839 | 0 | 0 | IX |
| 52 | 37913.866 | 63.1743326481 | 60014.668 | 109836.73 | 40722.252 | 0 | 0 | IX |
| 156 | 59501.821 | 154.84494081 | 38426.713 | 119723.94 | 18555.06 | 0 | 0 | IX |
| 260 | 6496.94 | 7.10579321192 | 91431.594 | 202687.39 | 10208.451 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 97928.534 | -3 | -3.86 | 98927.889 | 102070.2 | 96652.912 | 0 |
| 1780590600 | 101857.93 | 1 | 1.88 | 97291.015 | 101857.93 | 92956.366 | 0 |
| 1780504200 | 99976.924 | -3 | -3.45 | 105749.21 | 106482.23 | 99193.913 | 0 |
| 1780417800 | 103544.79 | 8 | 8.77 | 100649.65 | 103835.01 | 99154.751 | 0 |
| 1780331400 | 95194.357 | 592.1 | 0.63 | 94087.584 | 95194.357 | 89254.088 | 0 |
| 1780072200 | 94602.256 | -1 | -1.56 | 96799.133 | 101127.61 | 93785.895 | 0 |
| 1779985800 | 96101.22 | -1 | -1.89 | 96421.558 | 97918.332 | 92494.74 | 0 |
| 1779899400 | 97957.399 | -1 | -1.53 | 99992.785 | 103807.51 | 96303.341 | 0 |
| 1779813000 | 99483.8 | -7 | -7.41 | 107921.46 | 107921.46 | 99483.8 | 0 |
| 1779726600 | 107442.23 | 6 | 6.08 | 105784.33 | 109836.73 | 103438.8 | 0 |
| 1779467400 | 101284.14 | 6 | 6.98 | 99548.327 | 103530.37 | 98932.771 | 0 |
| 1779381000 | 94676.232 | 1 | 1.66 | 91560.188 | 96903.765 | 90367.899 | 0 |
| 1779294600 | 93125.938 | 8 | 10.42 | 83416.746 | 95482.029 | 83344.802 | 0 |
| 1779208200 | 84341.359 | 1 | 2.10 | 83880.422 | 87989.21 | 83748.823 | 0 |
| 1779121800 | 82609.287 | 2 | 3.55 | 76771.705 | 84455.876 | 76215.382 | 0 |
| 1778862600 | 79780.54 | -6 | -7.64 | 81841.661 | 81841.661 | 75854.662 | 0 |
| 1778776200 | 86382.265 | 6 | 8.72 | 81686.241 | 87880.153 | 80771.13 | 0 |
| 1778689800 | 79454.202 | 5 | 7.55 | 78185.934 | 79454.202 | 75134.568 | 0 |
| 1778603400 | 73876.13 | -8 | -10.39 | 77804.238 | 78643.666 | 73456.946 | 0 |
| 1778517000 | 82437.644 | -1 | -1.49 | 84567.431 | 85661.679 | 80822.489 | 0 |
| 1778257800 | 83683.485 | -1 | -1.36 | 81826.51 | 85463.128 | 79586.615 | 0 |
| 1778171400 | 84833.357 | -6 | -7.42 | 93392.9 | 93392.9 | 84322.458 | 0 |
| 1778085000 | 91632.796 | 9 | 11.65 | 87312.537 | 94224.453 | 83515.481 | 0 |
| 1777998600 | 82070.038 | 5 | 6.66 | 78614.015 | 82399.964 | 77962.069 | 0 |
| 1777912200 | 76942.376 | 4 | 5.92 | 82734.274 | 83640.536 | 75939.373 | 0 |
| 1777566600 | 72640.99 | -807.52 | -1.10 | 72640.99 | 82414.286 | 72374.305 | 0 |
| 1777480200 | 73448.51 | -6 | -8.08 | 76468.721 | 76580.138 | 72169.34 | 0 |
| 1777393800 | 79907.529 | 0 | 0.00 | 79907.529 | 79907.529 | 79907.529 | 0 |
| 1777307400 | 79907.529 | -6 | -7.68 | 85079.755 | 87851.072 | 79114.89 | 0 |
| 1777048200 | 86554.584 | 4 | 4.95 | 81872.349 | 88863.488 | 81249.518 | 0 |
| 1776961800 | 82472.581 | -4 | -4.96 | 84558.28 | 84665.198 | 78931.265 | 0 |
| 1776875400 | 86777.797 | 1 | 1.48 | 88000.408 | 90466.617 | 85603.731 | 0 |
| 1776789000 | 85510.456 | -1 | -2.03 | 89115.09 | 90801.25 | 84228.86 | 0 |
| 1776702600 | 87282.148 | -1 | -1.29 | 85113.34 | 87608.26 | 84404.094 | 0 |
| 1776443400 | 88419.164 | 4 | 5.08 | 82971.767 | 89399.802 | 82485.39 | 0 |
| 1776357000 | 84142.9 | 1 | 2.16 | 85699.824 | 87021.594 | 81804.213 | 0 |
| 1776270600 | 82361.254 | -2 | -2.95 | 84766.425 | 88109.975 | 80714.899 | 0 |
| 1776184200 | 84863.272 | 4 | 5.25 | 83452.574 | 87304.844 | 83233.522 | 0 |
| 1776097800 | 80633.812 | 4 | 5.24 | 76997.677 | 81076.373 | 75626.537 | 0 |
| 1775838600 | 76618.524 | 0 | 0.00 | 76618.524 | 76618.524 | 76618.524 | 0 |
| 1775752200 | 76618.524 | 14 | 24.12 | 75762.953 | 76618.524 | 71944.077 | 0 |
| 1775665800 | 61728.914 | 0 | 0.00 | 61728.914 | 61728.914 | 61728.914 | 0 |
| 1775579400 | 61728.914 | -1 | -3.05 | 62376.351 | 68089.182 | 60017.905 | 0 |
| 1775147400 | 63667.841 | -422.49 | -0.66 | 58473.236 | 65266.14 | 57290.103 | 0 |
| 1775061000 | 64090.331 | 7 | 12.31 | 63479.055 | 64090.331 | 59844.415 | 0 |
| 1774974600 | 57065.062 | -2 | -3.43 | 58645.877 | 62203.11 | 55857.301 | 0 |
| 1774888200 | 59092.329 | 1 | 2.99 | 56538.238 | 60013.275 | 56016.216 | 0 |
| 1774632600 | 57374.167 | -4 | -7.65 | 62019.46 | 62340.935 | 55459.007 | 0 |
| 1774546200 | 62129.83 | -6 | -8.83 | 65731.736 | 66297.172 | 61699.299 | 0 |
| 1774459800 | 68147.88 | 4 | 6.36 | 66905.373 | 69788.164 | 64558.228 | 0 |
| 1774373400 | 64069.948 | 3 | 5.39 | 63372.689 | 65682.997 | 59437.119 | 0 |
| 1774287000 | 60791.952 | 2 | 3.61 | 52322.757 | 67710.742 | 50314.839 | 0 |
| 1774027800 | 58676.536 | -7 | -11.50 | 68340.998 | 69903.998 | 58676.536 | 0 |
| 1773941400 | 66302.266 | -12 | -15.69 | 73388.584 | 73494.582 | 63439.21 | 0 |
| 1773855000 | 78637.618 | -7 | -8.91 | 89068.02 | 89302.191 | 76320.589 | 0 |
| 1773768600 | 86325.543 | 6 | 7.77 | 83045.537 | 88348.698 | 82158.827 | 0 |
| 1773682200 | 80104.912 | 0 | 0.00 | 80104.912 | 80104.912 | 80104.912 | 0 |
| 1773423000 | 80104.912 | 552.3 | 0.69 | 77164.984 | 85293.417 | 75179.923 | 0 |
| 1773336600 | 79552.612 | -1 | -1.63 | 79489.418 | 81582.157 | 76157.959 | 0 |
| 1773250200 | 80867.469 | 236.76 | 0.29 | 77438.463 | 82057.413 | 75975.886 | 0 |
| 1773163800 | 80630.709 | 9 | 13.79 | 76243.594 | 82234.629 | 75987.124 | 0 |
| 1773077400 | 70859.515 | 1 | 1.79 | 61379.961 | 71284.798 | 59381.055 | 0 |
| 1772818200 | 69613.522 | -8 | -10.71 | 80616.643 | 80616.643 | 65193.941 | 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。
