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 | 37.942 | 1.20883710839 | 3138.719 | 3196.225 | 3096.905 | 0 | 0 | IX |
| 4 | 160.567 | 5.32367359903 | 3016.094 | 3230.068 | 3013.723 | 0 | 0 | IX |
| 12 | 340.787 | 12.0170007553 | 2835.874 | 3230.068 | 2696.941 | 0 | 0 | IX |
| 26 | 431.958 | 15.7378776502 | 2744.703 | 3230.068 | 2429.509 | 0 | 0 | IX |
| 52 | 805.393 | 33.9646551971 | 2371.268 | 3230.068 | 2186.019 | 0 | 0 | IX |
| 156 | 1413.031 | 80.120603528 | 1763.63 | 3230.068 | 1564.888 | 0 | 0 | IX |
| 260 | 1377.063 | 76.5205895983 | 1799.598 | 3230.068 | 1214.137 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 3131.251 | -16.84 | -0.53 | 3156.0369 | 3167.859 | 3096.905 | 0 |
| 1783441800 | 3148.087 | -20.22 | -0.64 | 3160.8829 | 3196.225 | 3148.087 | 0 |
| 1783355400 | 3168.302 | -5.15 | -0.16 | 3166.774 | 3187.353 | 3135.678 | 0 |
| 1783096200 | 3173.453 | 57.82 | 1.86 | 3138.719 | 3182.9609 | 3126.92 | 0 |
| 1783009800 | 3115.629 | 0 | 0.00 | 3115.629 | 3115.629 | 3115.629 | 0 |
| 1782923400 | 3115.629 | -41.26 | -1.31 | 3151.313 | 3157.289 | 3098.114 | 0 |
| 1782837000 | 3156.889 | 85.28 | 2.78 | 3111.661 | 3167.877 | 3095.452 | 0 |
| 1782750600 | 3071.606 | -14.73 | -0.48 | 3057.4229 | 3082.782 | 3024.216 | 0 |
| 1782491400 | 3086.334 | 0 | 0.00 | 3086.334 | 3086.334 | 3086.334 | 0 |
| 1782405000 | 3086.334 | 13.43 | 0.44 | 3104.817 | 3133.164 | 3071.851 | 0 |
| 1782318600 | 3072.908 | -1.84 | -0.06 | 3097.459 | 3100.268 | 3046.702 | 0 |
| 1782232200 | 3074.743 | -101.73 | -3.20 | 3095.37 | 3107.918 | 3056.577 | 0 |
| 1782145800 | 3176.471 | 0.18 | 0.01 | 3161.601 | 3205.683 | 3151.573 | 0 |
| 1781886600 | 3176.289 | 0 | 0.00 | 3176.289 | 3176.289 | 3176.289 | 0 |
| 1781800200 | 3176.289 | 0 | 0.00 | 3176.289 | 3176.289 | 3176.289 | 0 |
| 1781713800 | 3176.289 | 73.2 | 2.36 | 3106.306 | 3176.289 | 3100.621 | 0 |
| 1781627400 | 3103.089 | -32.12 | -1.02 | 3143.926 | 3157.489 | 3099.628 | 0 |
| 1781541000 | 3135.208 | -33.76 | -1.07 | 3225.666 | 3230.068 | 3126.032 | 0 |
| 1781281800 | 3168.971 | 104.11 | 3.40 | 3103.828 | 3168.971 | 3079.341 | 0 |
| 1781195400 | 3064.864 | 63.57 | 2.12 | 3016.094 | 3100.2399 | 3013.723 | 0 |
| 1781109000 | 3001.29 | 38.96 | 1.32 | 2990.166 | 3035.28 | 2931.66 | 0 |
| 1781022600 | 2962.332 | 0 | 0.00 | 2962.332 | 2962.332 | 2962.332 | 0 |
| 1780936200 | 2962.332 | 21.43 | 0.73 | 2887.364 | 2989.117 | 2876.183 | 0 |
| 1780677000 | 2940.898 | -32.64 | -1.10 | 2949.233 | 2975.443 | 2930.2579 | 0 |
| 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 |
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。
