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 | 541.682 | 3.83274361461 | 14133.009 | 15275.186 | 13856.482 | 0 | 0 | IX |
| 4 | 1459.902 | 11.0474862671 | 13214.789 | 15275.186 | 13211.559 | 0 | 0 | IX |
| 12 | 2544.576 | 20.9773444028 | 12130.115 | 15275.186 | 11525.094 | 0 | 0 | IX |
| 26 | 3440.662 | 30.627141874 | 11234.029 | 15275.186 | 10981.513 | 0 | 0 | IX |
| 52 | 3979 | 37.2018974744 | 10695.691 | 15275.186 | 9848.412 | 0 | 0 | IX |
| 156 | 7154.144 | 95.1279740689 | 7520.547 | 15275.186 | 6396.379 | 0 | 0 | IX |
| 260 | 8101.326 | 123.244730819 | 6573.365 | 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775665800 | 12667.903 | 937.05 | 7.99 | 12373.748 | 12790.546 | 12365.259 | 0 |
| 1775579400 | 11730.855 | 0 | 0.00 | 11730.855 | 11730.855 | 11730.855 | 0 |
| 1775147400 | 11730.855 | 0 | 0.00 | 11730.855 | 11730.855 | 11730.855 | 0 |
| 1775061000 | 11730.855 | 0 | 0.00 | 11730.855 | 11730.855 | 11730.855 | 0 |
| 1774974600 | 11730.855 | 0 | 0.00 | 11730.855 | 11730.855 | 11730.855 | 0 |
| 1774888200 | 11730.855 | 101.05 | 0.87 | 11582.936 | 11784.192 | 11552.704 | 0 |
| 1774632600 | 11629.805 | -259.49 | -2.18 | 11883.786 | 11901.362 | 11525.094 | 0 |
| 1774546200 | 11889.294 | -307.19 | -2.52 | 12073.476 | 12102.389 | 11867.279 | 0 |
| 1774459800 | 12196.484 | 218.36 | 1.82 | 12130.115 | 12284.101 | 12004.742 | 0 |
| 1774373400 | 11978.129 | 182.25 | 1.55 | 11939.474 | 12067.555 | 11721.29 | 0 |
| 1774287000 | 11795.878 | 121.8 | 1.04 | 11314.449 | 12189.174 | 11200.31 | 0 |
| 1774027800 | 11674.075 | -396.11 | -3.28 | 12176.759 | 12258.057 | 11674.075 | 0 |
| 1773941400 | 12070.183 | -565.76 | -4.48 | 12395.517 | 12400.383 | 11938.739 | 0 |
| 1773855000 | 12635.942 | -329.33 | -2.54 | 13083.526 | 13093.575 | 12536.514 | 0 |
| 1773768600 | 12965.268 | 127.06 | 0.99 | 12821.091 | 13054.199 | 12782.115 | 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。
