Hot Features
プレミアム
AEX Leverage Net Return Index (AEXNL)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.491 | 0.243699760837 | 12101.366 | 12249.125 | 11733.697 | 0 | 0 | IX |
| 4 | 559.26 | 4.83304076352 | 11571.597 | 12627.972 | 11238.364 | 0 | 0 | IX |
| 12 | 1871.039 | 18.2365710581 | 10259.818 | 12627.972 | 10252.779 | 0 | 0 | IX |
| 26 | 2706.564 | 28.7190137234 | 9424.293 | 12627.972 | 9286.849 | 0 | 0 | IX |
| 52 | 3782.392 | 45.3064365725 | 8348.465 | 12627.972 | 8173.141 | 0 | 0 | IX |
| 156 | 5893.015 | 94.4720145204 | 6237.842 | 12627.972 | 5352.072 | 0 | 0 | IX |
| 260 | 6488.041 | 114.978780098 | 5642.816 | 12627.972 | 3954.002 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782750600 | 12008.464 | 100.99 | 0.85 | 11953.013 | 12052.155 | 11823.192 | 0 |
| 1782491400 | 11907.474 | -158.57 | -1.31 | 11979.606 | 11986.688 | 11733.697 | 0 |
| 1782405000 | 12066.042 | 52.49 | 0.44 | 12138.3 | 12249.125 | 12009.42 | 0 |
| 1782318600 | 12013.552 | -7.17 | -0.06 | 12109.535 | 12120.517 | 11911.102 | 0 |
| 1782232200 | 12020.726 | -397.71 | -3.20 | 12101.366 | 12150.423 | 11949.706 | 0 |
| 1782145800 | 12418.431 | 106.43 | 0.86 | 12360.299 | 12532.637 | 12321.094 | 0 |
| 1781886600 | 12311.999 | -75.39 | -0.61 | 12345.969 | 12396.928 | 12269.478 | 0 |
| 1781800200 | 12387.386 | -30.33 | -0.24 | 12293.296 | 12421.539 | 12245.454 | 0 |
| 1781713800 | 12417.72 | 286.18 | 2.36 | 12144.121 | 12417.72 | 12121.896 | 0 |
| 1781627400 | 12131.544 | -125.57 | -1.02 | 12291.198 | 12344.221 | 12118.015 | 0 |
| 1781541000 | 12257.116 | -132 | -1.07 | 12610.759 | 12627.972 | 12221.24 | 0 |
| 1781281800 | 12389.111 | 413.5 | 3.45 | 12134.572 | 12389.111 | 12038.891 | 0 |
| 1781195400 | 11975.61 | 248.41 | 2.12 | 11785.05 | 12113.839 | 11775.784 | 0 |
| 1781109000 | 11727.204 | 111.61 | 0.96 | 11683.737 | 11860.015 | 11455.132 | 0 |
| 1781022600 | 11615.594 | 40.61 | 0.35 | 11601.003 | 11959.942 | 11597.384 | 0 |
| 1780936200 | 11574.98 | -43.8 | -0.38 | 11282.05 | 11679.637 | 11238.364 | 0 |
| 1780677000 | 11618.776 | 0 | 0.00 | 11618.776 | 11618.776 | 11618.776 | 0 |
| 1780590600 | 11618.776 | 62.63 | 0.54 | 11467.953 | 11618.776 | 11324.8 | 0 |
| 1780504200 | 11556.144 | -114.38 | -0.98 | 11742.028 | 11765.633 | 11530.929 | 0 |
| 1780417800 | 11670.523 | 285.84 | 2.51 | 11571.597 | 11680.439 | 11520.516 | 0 |
| 1780331400 | 11384.687 | 21.83 | 0.19 | 11346.705 | 11384.687 | 11180.83 | 0 |
| 1780072200 | 11362.857 | -50.36 | -0.44 | 11437.401 | 11584.276 | 11335.156 | 0 |
| 1779985800 | 11413.214 | -61.62 | -0.54 | 11423.936 | 11474.031 | 11292.51 | 0 |
| 1779899400 | 11474.83 | -50.01 | -0.43 | 11542.2 | 11668.463 | 11420.083 | 0 |
| 1779813000 | 11524.843 | -248.65 | -2.11 | 11789.013 | 11789.013 | 11524.843 | 0 |
| 1779726600 | 11773.488 | 202.54 | 1.75 | 11719.373 | 11851.646 | 11642.814 | 0 |
| 1779467400 | 11570.947 | 226.72 | 2.00 | 11511.522 | 11647.846 | 11490.448 | 0 |
| 1779381000 | 11344.225 | 54.2 | 0.48 | 11236.291 | 11421.383 | 11194.992 | 0 |
| 1779294600 | 11290.026 | 326.74 | 2.98 | 10929.435 | 11377.529 | 10926.763 | 0 |
| 1779208200 | 10963.289 | 65.77 | 0.60 | 10945.916 | 11100.778 | 10940.956 | 0 |
| 1779121800 | 10897.524 | 110.71 | 1.03 | 10672.016 | 10968.858 | 10650.525 | 0 |
| 1778862600 | 10786.817 | -110.59 | -1.01 | 10861.992 | 10861.992 | 10643.629 | 0 |
| 1778776200 | 10897.405 | 0 | 0.00 | 10897.405 | 10897.405 | 10897.405 | 0 |
| 1778689800 | 10897.405 | 0 | 0.00 | 10897.405 | 10897.405 | 10897.405 | 0 |
| 1778603400 | 10897.405 | 0 | 0.00 | 10897.405 | 10897.405 | 10897.405 | 0 |
| 1778517000 | 10897.405 | 0 | 0.00 | 10897.405 | 10897.405 | 10897.405 | 0 |
| 1778257800 | 10897.405 | -41.88 | -0.38 | 10828.989 | 10962.973 | 10746.465 | 0 |
| 1778171400 | 10939.286 | -236.44 | -2.12 | 11237.554 | 11237.554 | 10921.483 | 0 |
| 1778085000 | 11175.726 | 360.53 | 3.33 | 11013.062 | 11273.306 | 10870.098 | 0 |
| 1777998600 | 10815.196 | 202.54 | 1.91 | 10678.999 | 10828.198 | 10653.307 | 0 |
| 1777912200 | 10612.652 | 193.2 | 1.85 | 10830.179 | 10864.215 | 10574.983 | 0 |
| 1777566600 | 10419.452 | -32.37 | -0.31 | 10419.452 | 10816.81 | 10405.65 | 0 |
| 1777480200 | 10451.821 | -81.38 | -0.77 | 10572.205 | 10576.646 | 10400.833 | 0 |
| 1777393800 | 10533.2 | -168.1 | -1.57 | 10664.295 | 10764.296 | 10485.846 | 0 |
| 1777307400 | 10701.301 | -238.59 | -2.18 | 10888.082 | 10988.16 | 10672.677 | 0 |
| 1777048200 | 10939.887 | -1.59 | -0.01 | 10764.914 | 11026.17 | 10741.639 | 0 |
| 1776961800 | 10941.476 | 0 | 0.00 | 10941.476 | 10941.476 | 10941.476 | 0 |
| 1776875400 | 10941.476 | 46.62 | 0.43 | 10985.982 | 11075.759 | 10898.737 | 0 |
| 1776789000 | 10894.859 | -63.07 | -0.58 | 11024.158 | 11084.641 | 10848.888 | 0 |
| 1776702600 | 10957.925 | -38.94 | -0.35 | 10880.857 | 10969.513 | 10855.654 | 0 |
| 1776443400 | 10996.868 | 157.87 | 1.46 | 10796.378 | 11032.96 | 10778.477 | 0 |
| 1776357000 | 10839.001 | 67.05 | 0.62 | 10897.18 | 10946.573 | 10751.608 | 0 |
| 1776270600 | 10771.947 | -91.03 | -0.84 | 10859.911 | 10982.195 | 10711.734 | 0 |
| 1776184200 | 10862.972 | 160.86 | 1.50 | 10809.476 | 10955.56 | 10801.17 | 0 |
| 1776097800 | 10702.111 | 38.62 | 0.36 | 10563.044 | 10719.037 | 10510.603 | 0 |
| 1775838600 | 10663.49 | 120.09 | 1.14 | 10530.374 | 10743.631 | 10528.025 | 0 |
| 1775752200 | 10543.401 | 39.68 | 0.38 | 10509.452 | 10543.401 | 10357.916 | 0 |
| 1775665800 | 10503.719 | 776.96 | 7.99 | 10259.818 | 10605.41 | 10252.779 | 0 |
| 1775579400 | 9726.757 | 0 | 0.00 | 9726.757 | 9726.757 | 9726.757 | 0 |
| 1775147400 | 9726.757 | 0 | 0.00 | 9726.757 | 9726.757 | 9726.757 | 0 |
| 1775061000 | 9726.757 | 0 | 0.00 | 9726.757 | 9726.757 | 9726.757 | 0 |
| 1774974600 | 9726.757 | 0 | 0.00 | 9726.757 | 9726.757 | 9726.757 | 0 |
| 1774888200 | 9726.757 | 83.79 | 0.87 | 9604.108 | 9770.981 | 9579.04 | 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。
