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 | 7.47 | 0.170502010874 | 4381.18 | 4419.46 | 4308.07 | 0 | 0 | IX |
| 4 | 135.1 | 3.17617049288 | 4253.55 | 4466.24 | 4211.59 | 0 | 0 | IX |
| 12 | 335.33 | 8.27297129267 | 4053.32 | 4466.24 | 4024.09 | 0 | 0 | IX |
| 26 | 548.79 | 14.2919273098 | 3839.86 | 4466.24 | 3805.68 | 0 | 0 | IX |
| 52 | 827.67 | 23.2427590158 | 3560.98 | 4466.24 | 3523.54 | 0 | 0 | IX |
| 156 | 1456.67 | 49.6821260718 | 2931.98 | 4466.24 | 2706.63 | 0 | 0 | IX |
| 260 | 1757.01 | 66.7648310559 | 2631.64 | 4466.24 | 2265.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782923400 | 4390.31 | 31.93 | 0.73 | 4415.28 | 4419.46 | 4378.05 | 0 |
| 1782837000 | 4358.38 | 0 | 0.00 | 4358.38 | 4358.38 | 4358.38 | 0 |
| 1782750600 | 4358.38 | 18.85 | 0.43 | 4348.27 | 4366.34 | 4324.62 | 0 |
| 1782491400 | 4339.53 | -28.55 | -0.65 | 4352.58 | 4353.86 | 4308.07 | 0 |
| 1782405000 | 4368.08 | 9.67 | 0.22 | 4381.18 | 4401.29 | 4357.81 | 0 |
| 1782318600 | 4358.41 | -1.15 | -0.03 | 4375.81 | 4377.8 | 4339.83 | 0 |
| 1782232200 | 4359.56 | -70.79 | -1.60 | 4373.9399 | 4382.6899 | 4346.89 | 0 |
| 1782145800 | 4430.35 | 19.53 | 0.44 | 4419.93 | 4450.8 | 4412.91 | 0 |
| 1781886600 | 4410.82 | -13.31 | -0.30 | 4416.89 | 4425.99 | 4403.2299 | 0 |
| 1781800200 | 4424.13 | -5.28 | -0.12 | 4407.35 | 4430.2299 | 4398.82 | 0 |
| 1781713800 | 4429.41 | 51.77 | 1.18 | 4380.04 | 4429.41 | 4376.03 | 0 |
| 1781627400 | 4377.64 | -22.4 | -0.51 | 4406.29 | 4415.81 | 4375.21 | 0 |
| 1781541000 | 4400.04 | -23.15 | -0.52 | 4463.17 | 4466.24 | 4393.64 | 0 |
| 1781281800 | 4423.1899 | 75.2 | 1.73 | 4376.9799 | 4423.1899 | 4359.62 | 0 |
| 1781195400 | 4347.99 | 45.7 | 1.06 | 4313.04 | 4373.35 | 4311.34 | 0 |
| 1781109000 | 4302.29 | 20.7 | 0.48 | 4294.28 | 4326.77 | 4252.15 | 0 |
| 1781022600 | 4281.59 | 7.63 | 0.18 | 4278.9 | 4345.17 | 4278.2299 | 0 |
| 1780936200 | 4273.96 | -7.45 | -0.17 | 4219.6899 | 4293.35 | 4211.59 | 0 |
| 1780677000 | 4281.41 | 0 | 0.00 | 4281.41 | 4281.41 | 4281.41 | 0 |
| 1780590600 | 4281.41 | 11.7 | 0.27 | 4253.55 | 4281.41 | 4227.11 | 0 |
| 1780504200 | 4269.71 | -20.89 | -0.49 | 4303.88 | 4308.22 | 4265.08 | 0 |
| 1780417800 | 4290.6 | 53.32 | 1.26 | 4272.1899 | 4292.45 | 4262.6899 | 0 |
| 1780331400 | 4237.28 | 4.46 | 0.11 | 4230.21 | 4237.28 | 4199.31 | 0 |
| 1780072200 | 4232.82 | -9.23 | -0.22 | 4246.67 | 4273.97 | 4227.67 | 0 |
| 1779985800 | 4242.05 | -11.29 | -0.27 | 4244.03 | 4253.32 | 4219.68 | 0 |
| 1779899400 | 4253.34 | -9.11 | -0.21 | 4265.79 | 4289.14 | 4243.21 | 0 |
| 1779813000 | 4262.45 | -45.36 | -1.05 | 4310.78 | 4310.78 | 4262.45 | 0 |
| 1779726600 | 4307.81 | 38.51 | 0.90 | 4297.82 | 4322.2299 | 4283.7 | 0 |
| 1779467400 | 4269.3 | 42.58 | 1.01 | 4258.2299 | 4283.63 | 4254.31 | 0 |
| 1779381000 | 4226.72 | 10.25 | 0.24 | 4206.56 | 4241.13 | 4198.85 | 0 |
| 1779294600 | 4216.47 | 62.25 | 1.50 | 4148.15 | 4233.05 | 4147.64 | 0 |
| 1779208200 | 4154.22 | 12.62 | 0.30 | 4150.92 | 4180.35 | 4149.9799 | 0 |
| 1779121800 | 4141.6 | 21.53 | 0.52 | 4098.53 | 4155.22 | 4094.43 | 0 |
| 1778862600 | 4120.07 | -17.48 | -0.42 | 4134.27 | 4134.27 | 4093.03 | 0 |
| 1778776200 | 4137.55 | 0 | 0.00 | 4137.55 | 4137.55 | 4137.55 | 0 |
| 1778689800 | 4137.55 | 0 | 0.00 | 4137.55 | 4137.55 | 4137.55 | 0 |
| 1778603400 | 4137.55 | 0 | 0.00 | 4137.55 | 4137.55 | 4137.55 | 0 |
| 1778517000 | 4137.55 | 0 | 0.00 | 4137.55 | 4137.55 | 4137.55 | 0 |
| 1778257800 | 4137.55 | -7.81 | -0.19 | 4124.59 | 4149.97 | 4108.95 | 0 |
| 1778171400 | 4145.36 | -44.19 | -1.05 | 4201.27 | 4201.27 | 4142.02 | 0 |
| 1778085000 | 4189.55 | 68.81 | 1.67 | 4158.56 | 4208.14 | 4131.32 | 0 |
| 1777998600 | 4120.74 | 39.15 | 0.96 | 4094.54 | 4123.24 | 4089.6 | 0 |
| 1777912200 | 4081.59 | 38.56 | 0.95 | 4123.03 | 4129.51 | 4074.41 | 0 |
| 1777566600 | 4043.03 | -5.82 | -0.14 | 4043.03 | 4119.99 | 4040.36 | 0 |
| 1777480200 | 4048.85 | -15.58 | -0.38 | 4072.08 | 4072.94 | 4039.02 | 0 |
| 1777393800 | 4064.43 | -32.05 | -0.78 | 4089.52 | 4108.66 | 4055.37 | 0 |
| 1777307400 | 4096.4799 | -44.29 | -1.07 | 4131.83 | 4150.77 | 4091.06 | 0 |
| 1777048200 | 4140.77 | 0.66 | 0.02 | 4107.43 | 4157.22 | 4103 | 0 |
| 1776961800 | 4140.11 | 0 | 0.00 | 4140.11 | 4140.11 | 4140.11 | 0 |
| 1776875400 | 4140.11 | 8.97 | 0.22 | 4148.54 | 4165.57 | 4132 | 0 |
| 1776789000 | 4131.14 | -11.79 | -0.28 | 4155.58 | 4167.02 | 4122.45 | 0 |
| 1776702600 | 4142.93 | -6.97 | -0.17 | 4128.39 | 4145.12 | 4123.64 | 0 |
| 1776443400 | 4149.9 | 30.46 | 0.74 | 4111.8 | 4156.75 | 4108.4 | 0 |
| 1776357000 | 4119.4399 | 14.38 | 0.35 | 4130.52 | 4139.93 | 4102.78 | 0 |
| 1776270600 | 4105.06 | -17.15 | -0.42 | 4121.75 | 4144.95 | 4093.64 | 0 |
| 1776184200 | 4122.21 | 30.88 | 0.75 | 4111.9799 | 4139.9 | 4110.39 | 0 |
| 1776097800 | 4091.33 | 7.77 | 0.19 | 4064.7 | 4094.57 | 4054.66 | 0 |
| 1775838600 | 4083.56 | 23.69 | 0.58 | 4057.93 | 4098.99 | 4057.48 | 0 |
| 1775752200 | 4059.87 | 7.78 | 0.19 | 4053.32 | 4059.87 | 4024.09 | 0 |
| 1775665800 | 4052.09 | 156.4 | 4.01 | 4003.57 | 4072.31 | 4002.17 | 0 |
| 1775545200 | 3895.69 | 0 | 0.00 | 3895.69 | 3895.69 | 3895.69 | 0 |
| 1775113200 | 3895.69 | 0 | 0.00 | 3895.69 | 3895.69 | 3895.69 | 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。
