Hot Features
プレミアム
AEX Gross TR (AEXGR)
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 | -65.85 | -1.79807986369 | 3662.24 | 3671.8 | 3592.27 | 0 | 0 | IX |
| 4 | 6.28 | 0.174925002298 | 3590.11 | 3742.67 | 3588.07 | 0 | 0 | IX |
| 12 | 93.09 | 2.65720891731 | 3503.3 | 3742.67 | 3399.49 | 0 | 0 | IX |
| 26 | 104.1 | 2.98085210564 | 3492.29 | 3742.67 | 3348.28 | 0 | 0 | IX |
| 52 | 326.25 | 9.97663708587 | 3270.14 | 3742.67 | 3253.9 | 0 | 0 | IX |
| 156 | 1198.72 | 49.9952036769 | 2397.67 | 3742.67 | 2265.11 | 0 | 0 | IX |
| 260 | 1646.74 | 84.4633652194 | 1949.65 | 3742.67 | 1352.96 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3596.39 | -64.38 | -1.76 | 3626.26 | 3631.61 | 3592.27 | 0 |
| 1741023000 | 3660.77 | 33.42 | 0.92 | 3638.77 | 3671.8 | 3624.52 | 0 |
| 1740763800 | 3627.35 | -15.71 | -0.43 | 3603.87 | 3632.75 | 3599.37 | 0 |
| 1740677400 | 3643.06 | -19.58 | -0.53 | 3643.76 | 3649.31 | 3626.39 | 0 |
| 1740591000 | 3662.64 | 9.04 | 0.25 | 3662.24 | 3665.82 | 3643.57 | 0 |
| 1740504600 | 3653.6 | -18.21 | -0.50 | 3640.42 | 3664.96 | 3640.42 | 0 |
| 1740418200 | 3671.81 | -12.42 | -0.34 | 3666 | 3672.66 | 3648.88 | 0 |
| 1740159000 | 3684.23 | -3.92 | -0.11 | 3689 | 3694.41 | 3672.17 | 0 |
| 1740072600 | 3688.15 | -14.54 | -0.39 | 3690.8 | 3702.73 | 3680.97 | 0 |
| 1739986200 | 3702.69 | -18.79 | -0.50 | 3720.9 | 3724.71 | 3685.2 | 0 |
| 1739899800 | 3721.48 | -5.8 | -0.16 | 3734.06 | 3742.67 | 3721.48 | 0 |
| 1739813400 | 3727.28 | 7.58 | 0.20 | 3715.97 | 3728.77 | 3714.2 | 0 |
| 1739554200 | 3719.7 | 0.1 | 0.00 | 3726.55 | 3735.34 | 3713.59 | 0 |
| 1739467800 | 3719.6 | 35.94 | 0.98 | 3710.86 | 3719.6 | 3682.51 | 0 |
| 1739381400 | 3683.66 | 0 | 0.00 | 3683.66 | 3683.66 | 3683.66 | 0 |
| 1739295000 | 3683.66 | 28.21 | 0.77 | 3661.93 | 3688.14 | 3659.83 | 0 |
| 1739208600 | 3655.45 | 30.83 | 0.85 | 3634.43 | 3661.8 | 3632.45 | 0 |
| 1738949400 | 3624.62 | -4.06 | -0.11 | 3629.8 | 3637.62 | 3615.97 | 0 |
| 1738863000 | 3628.68 | 22.29 | 0.62 | 3618.45 | 3632.45 | 3609.41 | 0 |
| 1738776600 | 3606.39 | -0.06 | -0.00 | 3590.11 | 3606.39 | 3588.07 | 0 |
| 1738690200 | 3606.45 | 12.55 | 0.35 | 3594.36 | 3609.22 | 3571.62 | 0 |
| 1738603800 | 3593.9 | -22.26 | -0.62 | 3562.62 | 3594.46 | 3562.62 | 0 |
| 1738344600 | 3616.16 | 11.55 | 0.32 | 3615.84 | 3639.13 | 3612.55 | 0 |
| 1738258200 | 3604.61 | 55.14 | 1.55 | 3564.24 | 3608.88 | 3564.24 | 0 |
| 1738171800 | 3549.47 | 25.6 | 0.73 | 3571.06 | 3572.19 | 3549.47 | 0 |
| 1738085400 | 3523.87 | 14.01 | 0.40 | 3526.95 | 3542.94 | 3522.75 | 0 |
| 1737999000 | 3509.86 | -25.46 | -0.72 | 3487.48 | 3515.29 | 3474.35 | 0 |
| 1737739800 | 3535.32 | -30.5 | -0.86 | 3563.79 | 3568.29 | 3529.51 | 0 |
| 1737653400 | 3565.82 | -20.97 | -0.58 | 3563.57 | 3568.44 | 3558.27 | 0 |
| 1737567000 | 3586.79 | -11.97 | -0.33 | 3589.28 | 3607.38 | 3581.38 | 0 |
| 1737480600 | 3598.76 | 0 | 0.00 | 3598.76 | 3598.76 | 3598.76 | 0 |
| 1737394200 | 3598.76 | 12.82 | 0.36 | 3591.15 | 3611.51 | 3589.08 | 0 |
| 1737135000 | 3585.94 | 25.78 | 0.72 | 3571.53 | 3597.57 | 3567.31 | 0 |
| 1737048600 | 3560.16 | 53.82 | 1.53 | 3538.4 | 3560.16 | 3530.26 | 0 |
| 1736962200 | 3506.34 | 35.16 | 1.01 | 3478.93 | 3517.59 | 3476.99 | 0 |
| 1736875800 | 3471.18 | -1.17 | -0.03 | 3479.98 | 3498.19 | 3465.58 | 0 |
| 1736789400 | 3472.35 | -19.69 | -0.56 | 3479.63 | 3479.63 | 3448.19 | 0 |
| 1736530200 | 3492.04 | -21.71 | -0.62 | 3511.68 | 3519.34 | 3491.27 | 0 |
| 1736443800 | 3513.75 | 26.79 | 0.77 | 3486.19 | 3514.82 | 3482.63 | 0 |
| 1736357400 | 3486.96 | -19.43 | -0.55 | 3508.84 | 3511.49 | 3470.46 | 0 |
| 1736271000 | 3506.39 | 9.39 | 0.27 | 3491.9 | 3518.95 | 3490.72 | 0 |
| 1736184600 | 3497 | 27.33 | 0.79 | 3483.03 | 3502.44 | 3477.66 | 0 |
| 1735925400 | 3469.67 | -10.11 | -0.29 | 3480.34 | 3486.32 | 3463.47 | 0 |
| 1735839000 | 3479.78 | 33.5 | 0.97 | 3446.76 | 3479.78 | 3435.87 | 0 |
| 1735666200 | 3446.28 | 26.79 | 0.78 | 3415.05 | 3448.22 | 3414.76 | 0 |
| 1735579800 | 3419.49 | -30.98 | -0.90 | 3439.67 | 3446.09 | 3411.51 | 0 |
| 1735320600 | 3450.47 | 13.49 | 0.39 | 3431.92 | 3454.93 | 3426.82 | 0 |
| 1735061400 | 3436.98 | 15.85 | 0.46 | 3436.54 | 3445.12 | 3435.31 | 0 |
| 1734975000 | 3421.13 | -12.65 | -0.37 | 3413.25 | 3429.09 | 3400.87 | 0 |
| 1734715800 | 3433.78 | -13.29 | -0.39 | 3430.96 | 3436.31 | 3399.49 | 0 |
| 1734629400 | 3447.07 | -54.22 | -1.55 | 3463.76 | 3472.71 | 3437.81 | 0 |
| 1734543000 | 3501.29 | 11.75 | 0.34 | 3494.79 | 3506.63 | 3491.63 | 0 |
| 1734456600 | 3489.54 | -7.14 | -0.20 | 3484.65 | 3501.32 | 3477.15 | 0 |
| 1734370200 | 3496.68 | -8.12 | -0.23 | 3494.68 | 3500.73 | 3487.28 | 0 |
| 1734111000 | 3504.8 | -3.42 | -0.10 | 3505.05 | 3517.24 | 3498.08 | 0 |
| 1734024600 | 3508.22 | -6.74 | -0.19 | 3516 | 3516.8 | 3502.53 | 0 |
| 1733938200 | 3514.96 | 10.69 | 0.31 | 3503.3 | 3526.94 | 3503.3 | 0 |
| 1733851800 | 3504.27 | -5.13 | -0.15 | 3498.42 | 3511.69 | 3495.1 | 0 |
| 1733765400 | 3509.4 | 11.98 | 0.34 | 3507.27 | 3519.75 | 3487.49 | 0 |
| 1733506200 | 3497.42 | -10.71 | -0.31 | 3509.3 | 3510.91 | 3493.53 | 0 |
| 1733419800 | 3508.13 | 10.85 | 0.31 | 3497.57 | 3515.19 | 3497.51 | 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
