Hot Features
プレミアム
AEX Leverage (AEXLV)
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 | 30.959 | 1.0576600497 | 2927.122 | 3011.125 | 2861.459 | 0 | 0 | IX |
| 4 | 158.042 | 5.64427852612 | 2800.039 | 3033.177 | 2739.035 | 0 | 0 | IX |
| 12 | 186.361 | 6.72365895545 | 2771.72 | 3033.177 | 2429.509 | 0 | 0 | IX |
| 26 | 459.934 | 18.4110062378 | 2498.147 | 3033.177 | 2395.668 | 0 | 0 | IX |
| 52 | 544.764 | 22.5732466974 | 2413.317 | 3033.177 | 2186.019 | 0 | 0 | IX |
| 156 | 1138.421 | 62.5622918567 | 1819.66 | 3033.177 | 1564.888 | 0 | 0 | IX |
| 260 | 1128.182 | 61.6526923071 | 1829.899 | 3033.177 | 1214.137 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 2973.541 | 16.03 | 0.54 | 2934.9409 | 2973.541 | 2898.305 | 0 |
| 1780504200 | 2957.511 | -29.27 | -0.98 | 3005.084 | 3011.125 | 2951.058 | 0 |
| 1780417800 | 2986.784 | 73.15 | 2.51 | 2961.466 | 2989.322 | 2948.393 | 0 |
| 1780331400 | 2913.631 | 5.59 | 0.19 | 2903.911 | 2913.631 | 2861.459 | 0 |
| 1780072200 | 2908.044 | -12.89 | -0.44 | 2927.122 | 2964.7109 | 2900.955 | 0 |
| 1779985800 | 2920.9319 | -15.77 | -0.54 | 2923.676 | 2936.497 | 2890.041 | 0 |
| 1779899400 | 2936.701 | -12.8 | -0.43 | 2953.943 | 2986.257 | 2922.69 | 0 |
| 1779813000 | 2949.501 | -63.63 | -2.11 | 3017.109 | 3017.109 | 2949.501 | 0 |
| 1779726600 | 3013.135 | 46.1 | 1.55 | 2999.259 | 3033.177 | 2979.628 | 0 |
| 1779467400 | 2967.038 | 56.48 | 1.94 | 2951.792 | 2986.768 | 2946.385 | 0 |
| 1779381000 | 2910.5569 | 6.81 | 0.23 | 2882.797 | 2930.402 | 2872.175 | 0 |
| 1779294600 | 2903.744 | 82.45 | 2.92 | 2810.949 | 2926.262 | 2810.261 | 0 |
| 1779208200 | 2821.296 | 16.92 | 0.60 | 2816.826 | 2856.678 | 2815.549 | 0 |
| 1779121800 | 2804.372 | 28.49 | 1.03 | 2746.34 | 2822.73 | 2740.81 | 0 |
| 1778862600 | 2775.8829 | -61.84 | -2.18 | 2795.229 | 2795.229 | 2739.035 | 0 |
| 1778776200 | 2837.721 | 62.56 | 2.25 | 2790.857 | 2852.669 | 2781.725 | 0 |
| 1778689800 | 2775.165 | 57.9 | 2.13 | 2761.837 | 2775.165 | 2729.77 | 0 |
| 1778603400 | 2717.261 | -86.84 | -3.10 | 2755.436 | 2763.594 | 2713.187 | 0 |
| 1778517000 | 2804.096 | -13.63 | -0.48 | 2824.585 | 2835.112 | 2788.558 | 0 |
| 1778257800 | 2817.729 | -10.83 | -0.38 | 2800.039 | 2834.683 | 2778.701 | 0 |
| 1778171400 | 2828.558 | -67.71 | -2.34 | 2905.856 | 2905.856 | 2823.944 | 0 |
| 1778085000 | 2896.265 | 93.43 | 3.33 | 2854.11 | 2921.554 | 2817.06 | 0 |
| 1777998600 | 2802.831 | 51.94 | 1.89 | 2767.5279 | 2806.202 | 2760.868 | 0 |
| 1777912200 | 2750.892 | 50.11 | 1.86 | 2807.276 | 2816.099 | 2741.127 | 0 |
| 1777566600 | 2700.777 | -9.38 | -0.35 | 2700.777 | 2803.812 | 2697.198 | 0 |
| 1777480200 | 2710.1619 | -64.69 | -2.33 | 2741.378 | 2742.53 | 2696.9409 | 0 |
| 1777393800 | 2774.853 | 0 | 0.00 | 2774.853 | 2774.853 | 2774.853 | 0 |
| 1777307400 | 2774.853 | -65.61 | -2.31 | 2823.349 | 2849.334 | 2767.421 | 0 |
| 1777048200 | 2840.462 | 35.89 | 1.28 | 2794.969 | 2862.895 | 2788.918 | 0 |
| 1776961800 | 2804.572 | -40.2 | -1.41 | 2824.107 | 2825.109 | 2771.402 | 0 |
| 1776875400 | 2844.77 | 12.12 | 0.43 | 2856.342 | 2879.683 | 2833.658 | 0 |
| 1776789000 | 2832.65 | -16.4 | -0.58 | 2866.267 | 2881.993 | 2820.697 | 0 |
| 1776702600 | 2849.047 | -10.13 | -0.35 | 2829.009 | 2852.06 | 2822.456 | 0 |
| 1776443400 | 2859.172 | 38.5 | 1.36 | 2806.997 | 2868.564 | 2802.339 | 0 |
| 1776357000 | 2820.672 | 6.11 | 0.22 | 2835.8739 | 2848.779 | 2797.838 | 0 |
| 1776270600 | 2814.5659 | -23.78 | -0.84 | 2837.55 | 2869.501 | 2798.834 | 0 |
| 1776184200 | 2838.35 | 42.03 | 1.50 | 2824.372 | 2862.542 | 2822.202 | 0 |
| 1776097800 | 2796.319 | 38.09 | 1.38 | 2759.983 | 2800.742 | 2746.281 | 0 |
| 1775838600 | 2758.233 | 0 | 0.00 | 2758.233 | 2758.233 | 2758.233 | 0 |
| 1775752200 | 2758.233 | 176.6 | 6.84 | 2749.351 | 2758.233 | 2709.708 | 0 |
| 1775665800 | 2581.629 | 0 | 0.00 | 2581.629 | 2581.629 | 2581.629 | 0 |
| 1775579400 | 2581.629 | -22.08 | -0.85 | 2589.194 | 2655.944 | 2561.637 | 0 |
| 1775147400 | 2603.708 | -4.8 | -0.18 | 2543.301 | 2622.294 | 2529.543 | 0 |
| 1775061000 | 2608.505 | 88.74 | 3.52 | 2600.794 | 2608.505 | 2554.939 | 0 |
| 1774974600 | 2519.763 | -24.83 | -0.98 | 2539.212 | 2582.978 | 2504.904 | 0 |
| 1774888200 | 2544.592 | 21.92 | 0.87 | 2512.507 | 2556.1619 | 2505.949 | 0 |
| 1774632600 | 2522.6729 | -56.29 | -2.18 | 2577.765 | 2581.578 | 2499.96 | 0 |
| 1774546200 | 2578.96 | -66.63 | -2.52 | 2618.9119 | 2625.184 | 2574.185 | 0 |
| 1774459800 | 2645.594 | 47.36 | 1.82 | 2631.198 | 2664.599 | 2604.002 | 0 |
| 1774373400 | 2598.23 | 39.53 | 1.55 | 2589.8449 | 2617.628 | 2542.518 | 0 |
| 1774287000 | 2558.697 | 26.42 | 1.04 | 2454.268 | 2644.009 | 2429.509 | 0 |
| 1774027800 | 2532.276 | -85.92 | -3.28 | 2641.3159 | 2658.95 | 2532.276 | 0 |
| 1773941400 | 2618.197 | -122.72 | -4.48 | 2688.767 | 2689.823 | 2589.685 | 0 |
| 1773855000 | 2740.919 | -71.44 | -2.54 | 2838.006 | 2840.186 | 2719.352 | 0 |
| 1773768600 | 2812.354 | 60.73 | 2.21 | 2781.08 | 2831.645 | 2772.626 | 0 |
| 1773682200 | 2751.619 | 0 | 0.00 | 2751.619 | 2751.619 | 2751.619 | 0 |
| 1773423000 | 2751.619 | 5.57 | 0.20 | 2722.6239 | 2802.79 | 2703.046 | 0 |
| 1773336600 | 2746.05 | -12.69 | -0.46 | 2745.434 | 2765.832 | 2712.963 | 0 |
| 1773250200 | 2758.744 | 2.43 | 0.09 | 2725.253 | 2770.366 | 2710.968 | 0 |
| 1773163800 | 2756.309 | 104.59 | 3.94 | 2709.402 | 2773.459 | 2706.66 | 0 |
| 1773077400 | 2651.718 | 13.84 | 0.52 | 2549.0859 | 2656.322 | 2527.445 | 0 |
| 1772818200 | 2637.877 | -83.14 | -3.06 | 2747.598 | 2747.598 | 2593.806 | 0 |
| 1772731800 | 2721.021 | -24.9 | -0.91 | 2749.502 | 2787.531 | 2715.044 | 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。
