Hot Features
プレミアム
AEX Total Return Leverage (AEXTL)
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 | 251.091 | 1.72490721336 | 14556.783 | 15115.141 | 14553.068 | 0 | 0 | IX |
| 4 | 552.313 | 3.87436874634 | 14255.561 | 15275.186 | 14193.443 | 0 | 0 | IX |
| 12 | 1653.298 | 12.5682348105 | 13154.576 | 15275.186 | 12563.412 | 0 | 0 | IX |
| 26 | 2858.759 | 23.9244412662 | 11949.115 | 15275.186 | 11200.31 | 0 | 0 | IX |
| 52 | 4748.201 | 47.2003513434 | 10059.673 | 15275.186 | 9848.412 | 0 | 0 | IX |
| 156 | 7713.046 | 108.713643234 | 7094.828 | 15275.186 | 6396.379 | 0 | 0 | IX |
| 260 | 8272.367 | 126.575749976 | 6535.507 | 15275.186 | 4704.912 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 14887.491 | 0 | 0.00 | 14887.491 | 14887.491 | 14887.491 | 0 |
| 1783441800 | 14887.491 | -95.6 | -0.64 | 14948.003 | 15115.141 | 14887.491 | 0 |
| 1783355400 | 14983.09 | -24.36 | -0.16 | 14975.862 | 15073.184 | 14828.81 | 0 |
| 1783096200 | 15007.447 | 285.47 | 1.94 | 14843.189 | 15052.414 | 14787.393 | 0 |
| 1783009800 | 14721.982 | -12.01 | -0.08 | 14556.783 | 14931.023 | 14553.068 | 0 |
| 1782923400 | 14733.996 | 208.19 | 1.43 | 14902.749 | 14931.006 | 14651.166 | 0 |
| 1782837000 | 14525.809 | 0 | 0.00 | 14525.809 | 14525.809 | 14525.809 | 0 |
| 1782750600 | 14525.809 | 122.16 | 0.85 | 14458.734 | 14578.66 | 14301.699 | 0 |
| 1782491400 | 14403.649 | -191.81 | -1.31 | 14490.902 | 14499.468 | 14193.443 | 0 |
| 1782405000 | 14595.458 | 63.49 | 0.44 | 14682.863 | 14816.921 | 14526.966 | 0 |
| 1782318600 | 14531.964 | -8.68 | -0.06 | 14648.069 | 14661.352 | 14408.037 | 0 |
| 1782232200 | 14540.642 | -481.08 | -3.20 | 14638.187 | 14697.527 | 14454.735 | 0 |
| 1782145800 | 15021.718 | 128.74 | 0.86 | 14951.4 | 15159.865 | 14903.976 | 0 |
| 1781886600 | 14892.976 | -91.19 | -0.61 | 14934.066 | 14995.708 | 14841.541 | 0 |
| 1781800200 | 14984.165 | -36.69 | -0.24 | 14870.351 | 15025.478 | 14812.481 | 0 |
| 1781713800 | 15020.859 | 346.17 | 2.36 | 14689.905 | 15020.859 | 14663.021 | 0 |
| 1781627400 | 14674.691 | -151.9 | -1.02 | 14867.814 | 14931.951 | 14658.326 | 0 |
| 1781541000 | 14826.586 | -159.67 | -1.07 | 15254.365 | 15275.186 | 14783.191 | 0 |
| 1781281800 | 14986.252 | 500.18 | 3.45 | 14678.354 | 14986.252 | 14562.615 | 0 |
| 1781195400 | 14486.069 | 300.48 | 2.12 | 14255.561 | 14653.274 | 14244.353 | 0 |
| 1781109000 | 14185.589 | 135.01 | 0.96 | 14133.009 | 14346.241 | 13856.482 | 0 |
| 1781022600 | 14050.583 | 49.13 | 0.35 | 14032.932 | 14467.117 | 14028.554 | 0 |
| 1780936200 | 14001.454 | -52.98 | -0.38 | 13647.116 | 14128.051 | 13594.273 | 0 |
| 1780677000 | 14054.431 | 0 | 0.00 | 14054.431 | 14054.431 | 14054.431 | 0 |
| 1780590600 | 14054.431 | 75.76 | 0.54 | 13871.991 | 14054.431 | 13698.829 | 0 |
| 1780504200 | 13978.669 | -138.36 | -0.98 | 14203.52 | 14232.074 | 13948.168 | 0 |
| 1780417800 | 14117.026 | 345.76 | 2.51 | 13997.361 | 14129.021 | 13935.573 | 0 |
| 1780331400 | 13771.269 | 26.41 | 0.19 | 13725.325 | 13771.269 | 13524.678 | 0 |
| 1780072200 | 13744.863 | -60.91 | -0.44 | 13835.035 | 14012.699 | 13711.355 | 0 |
| 1779985800 | 13805.777 | -74.53 | -0.54 | 13818.746 | 13879.343 | 13659.769 | 0 |
| 1779899400 | 13880.31 | -60.5 | -0.43 | 13961.802 | 14114.534 | 13814.086 | 0 |
| 1779813000 | 13940.806 | -300.77 | -2.11 | 14260.355 | 14260.355 | 13940.806 | 0 |
| 1779726600 | 14241.576 | 249.78 | 1.79 | 14176.139 | 14336.086 | 14083.562 | 0 |
| 1779467400 | 13991.8 | 275.53 | 2.01 | 13919.949 | 14084.778 | 13894.47 | 0 |
| 1779381000 | 13716.267 | 65.53 | 0.48 | 13585.764 | 13809.559 | 13535.83 | 0 |
| 1779294600 | 13650.736 | 396.37 | 2.99 | 13214.789 | 13756.525 | 13211.559 | 0 |
| 1779208200 | 13254.362 | 79.51 | 0.60 | 13233.359 | 13420.583 | 13227.362 | 0 |
| 1779121800 | 13174.854 | 133.84 | 1.03 | 12902.22 | 13261.095 | 12876.238 | 0 |
| 1778862600 | 13041.011 | -124.69 | -0.95 | 13131.896 | 13131.896 | 12867.901 | 0 |
| 1778776200 | 13165.696 | 0 | 0.00 | 13165.696 | 13165.696 | 13165.696 | 0 |
| 1778689800 | 13165.696 | 0 | 0.00 | 13165.696 | 13165.696 | 13165.696 | 0 |
| 1778603400 | 13165.696 | 0 | 0.00 | 13165.696 | 13165.696 | 13165.696 | 0 |
| 1778517000 | 13165.696 | 0 | 0.00 | 13165.696 | 13165.696 | 13165.696 | 0 |
| 1778257800 | 13165.696 | -50.6 | -0.38 | 13083.039 | 13244.911 | 12983.337 | 0 |
| 1778171400 | 13216.294 | -285.66 | -2.12 | 13576.647 | 13576.647 | 13194.785 | 0 |
| 1778085000 | 13501.949 | 435.58 | 3.33 | 13305.427 | 13619.84 | 13132.704 | 0 |
| 1777998600 | 13066.374 | 245.16 | 1.91 | 12901.834 | 13082.082 | 12870.795 | 0 |
| 1777912200 | 12821.219 | 233.34 | 1.85 | 13084.014 | 13125.134 | 12775.71 | 0 |
| 1777566600 | 12587.883 | -37.12 | -0.29 | 12587.883 | 13067.861 | 12571.212 | 0 |
| 1777480200 | 12625.001 | -98.3 | -0.77 | 12770.417 | 12775.781 | 12563.412 | 0 |
| 1777393800 | 12723.301 | -203.05 | -1.57 | 12881.654 | 13002.448 | 12666.101 | 0 |
| 1777307400 | 12926.354 | -285.12 | -2.16 | 13151.918 | 13272.777 | 12891.786 | 0 |
| 1777048200 | 13211.475 | 1.27 | 0.01 | 13000.221 | 13315.648 | 12972.12 | 0 |
| 1776961800 | 13210.202 | 0 | 0.00 | 13210.202 | 13210.202 | 13210.202 | 0 |
| 1776875400 | 13210.202 | 56.28 | 0.43 | 13263.937 | 13372.329 | 13158.601 | 0 |
| 1776789000 | 13153.919 | -76.14 | -0.58 | 13310.028 | 13383.053 | 13098.415 | 0 |
| 1776702600 | 13230.061 | -47.02 | -0.35 | 13137.013 | 13244.053 | 13106.584 | 0 |
| 1776443400 | 13277.079 | 192.69 | 1.47 | 13035.056 | 13320.648 | 13013.446 | 0 |
| 1776357000 | 13084.394 | 90.19 | 0.69 | 13154.576 | 13214.158 | 12978.972 | 0 |
| 1776270600 | 12994.207 | -109.8 | -0.84 | 13100.319 | 13247.83 | 12921.573 | 0 |
| 1776184200 | 13104.011 | 194.05 | 1.50 | 13039.479 | 13215.7 | 13029.459 | 0 |
| 1776097800 | 12909.964 | 46.59 | 0.36 | 12742.207 | 12930.383 | 12678.948 | 0 |
| 1775838600 | 12863.375 | 147.61 | 1.16 | 12702.833 | 12960.029 | 12700 | 0 |
| 1775752200 | 12715.761 | 47.86 | 0.38 | 12674.817 | 12715.761 | 12492.058 | 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。
