Hot Features
プレミアム
AEX X10 Leverage NR (ALE10)
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 | 276.915 | 1.09340376436 | 25325.96 | 29355.438 | 21621.349 | 0 | 0 | IX |
| 4 | 6558.62 | 34.4388373292 | 19044.255 | 29355.438 | 17007.821 | 0 | 0 | IX |
| 12 | 4733.871 | 22.6837418786 | 20869.004 | 29355.438 | 9935.89 | 0 | 0 | IX |
| 26 | 10763.726 | 72.5360059394 | 14839.149 | 29355.438 | 9935.89 | 0 | 0 | IX |
| 52 | 9013.035 | 54.3286433142 | 16589.84 | 29355.438 | 8821.504 | 0 | 0 | IX |
| 156 | 10615.925 | 70.8344593129 | 14986.95 | 64992.276 | 2860.616 | 0 | 0 | IX |
| 260 | -111923.975 | -81.3833625943 | 137526.85 | 458983.52 | 2860.616 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 25602.875 | 435.31 | 1.73 | 25444.242 | 29355.438 | 25383.961 | 0 |
| 1780936200 | 25167.569 | -550.57 | -2.14 | 22070.32 | 26278.753 | 21621.349 | 0 |
| 1780677000 | 25718.135 | 0 | 0.00 | 25718.135 | 25718.135 | 25718.135 | 0 |
| 1780590600 | 25718.135 | 672.5 | 2.69 | 24083.739 | 25718.135 | 22526.665 | 0 |
| 1780504200 | 25045.63 | -1 | -4.93 | 27143.547 | 27428.879 | 24775.576 | 0 |
| 1780417800 | 26343.059 | 2 | 12.53 | 25325.96 | 26434.165 | 24807.476 | 0 |
| 1780331400 | 23410.068 | 205.63 | 0.89 | 23022.248 | 23410.068 | 21319.093 | 0 |
| 1780072200 | 23204.443 | -529.48 | -2.23 | 23979.526 | 25478.168 | 22922.837 | 0 |
| 1779985800 | 23733.925 | -661.01 | -2.71 | 23847.89 | 24347.762 | 22432.583 | 0 |
| 1779899400 | 24394.939 | -547.37 | -2.19 | 25123.948 | 26492.252 | 23783.336 | 0 |
| 1779813000 | 24942.308 | -2 | -10.58 | 28071.788 | 28095.125 | 24942.308 | 0 |
| 1779726600 | 27894.786 | 2 | 8.68 | 27294.578 | 28762.039 | 26429.954 | 0 |
| 1779467400 | 25667.428 | 2 | 9.97 | 25056.089 | 26434.311 | 24839.297 | 0 |
| 1779381000 | 23340.807 | 541.6 | 2.38 | 22250.987 | 24119.662 | 21824.769 | 0 |
| 1779294600 | 22799.205 | 2 | 14.88 | 19535.338 | 23546.949 | 19518.483 | 0 |
| 1779208200 | 19846.685 | 576.68 | 2.99 | 19693.083 | 21059.166 | 19649.229 | 0 |
| 1779121800 | 19270.005 | 927.62 | 5.06 | 17352.688 | 19873.437 | 17164.744 | 0 |
| 1778862600 | 18342.382 | -1 | -7.51 | 19044.255 | 19044.255 | 17007.821 | 0 |
| 1778776200 | 19831.587 | 0 | 0.00 | 19831.587 | 19831.587 | 19831.587 | 0 |
| 1778689800 | 19831.587 | 0 | 0.00 | 19831.587 | 19831.587 | 19831.587 | 0 |
| 1778603400 | 19831.587 | 0 | 0.00 | 19831.587 | 19831.587 | 19831.587 | 0 |
| 1778517000 | 19831.587 | 0 | 0.00 | 19831.587 | 19831.587 | 19831.587 | 0 |
| 1778257800 | 19831.587 | -392.14 | -1.94 | 19199.171 | 20384.805 | 18434.021 | 0 |
| 1778171400 | 20223.727 | -2 | -10.60 | 23242.569 | 23242.569 | 20043.944 | 0 |
| 1778085000 | 22622.403 | 3 | 16.64 | 21163.901 | 23498.424 | 19876.588 | 0 |
| 1777998600 | 19394.569 | 1 | 9.52 | 18258.228 | 19500.059 | 18046.641 | 0 |
| 1777912200 | 17709.063 | 1 | 8.01 | 19671.488 | 19978.55 | 17360.14 | 0 |
| 1777566600 | 16395.921 | -262.08 | -1.57 | 16395.921 | 19560.87 | 16307.84 | 0 |
| 1777480200 | 16657.999 | -673.83 | -3.89 | 17648.434 | 17683.416 | 16241.522 | 0 |
| 1777393800 | 17331.825 | -1 | -7.88 | 18484.234 | 19363.304 | 16910.071 | 0 |
| 1777307400 | 18814.203 | -2 | -10.98 | 20618.392 | 21585.09 | 18533.475 | 0 |
| 1777048200 | 21134.531 | -111.14 | -0.52 | 19533.58 | 21923.992 | 19313.291 | 0 |
| 1776961800 | 21245.67 | 0 | 0.00 | 21245.67 | 21245.67 | 21245.67 | 0 |
| 1776875400 | 21245.67 | 439.96 | 2.11 | 21670.636 | 22527.861 | 20842.985 | 0 |
| 1776789000 | 20805.71 | -621.92 | -2.90 | 22069.899 | 22658.654 | 20347.588 | 0 |
| 1776702600 | 21427.633 | -402.78 | -1.85 | 20662.673 | 21542.656 | 20412.515 | 0 |
| 1776443400 | 21830.41 | 1 | 7.26 | 19948.029 | 22169.463 | 19779.958 | 0 |
| 1776357000 | 20353.262 | 609.61 | 3.09 | 20886.442 | 21343.257 | 19541.629 | 0 |
| 1776270600 | 19743.649 | -868.71 | -4.21 | 20578.205 | 21728.123 | 19174.096 | 0 |
| 1776184200 | 20612.357 | 1 | 7.49 | 20133.092 | 21440.501 | 20060.764 | 0 |
| 1776097800 | 19175.966 | 327.32 | 1.74 | 17946.897 | 19320.831 | 17490.689 | 0 |
| 1775838600 | 18848.649 | 1 | 5.67 | 17722.63 | 19472.761 | 17722.63 | 0 |
| 1775752200 | 17837.25 | 326.43 | 1.86 | 17554.261 | 17839.909 | 16305.232 | 0 |
| 1775665800 | 17510.816 | 5 | 40.01 | 15873.554 | 18193.446 | 15815.596 | 0 |
| 1775579400 | 12507.277 | 0 | 0.00 | 12507.277 | 12507.277 | 12507.277 | 0 |
| 1775147400 | 12507.277 | 0 | 0.00 | 12507.277 | 12507.277 | 12507.277 | 0 |
| 1775061000 | 12507.277 | 0 | 0.00 | 12507.277 | 12507.277 | 12507.277 | 0 |
| 1774974600 | 12507.277 | 0 | 0.00 | 12507.277 | 12507.277 | 12507.277 | 0 |
| 1774888200 | 12507.277 | 512.2 | 4.27 | 11744.453 | 12809.294 | 11594.951 | 0 |
| 1774632600 | 11995.073 | -1 | -10.94 | 13433.616 | 13531.951 | 11401.991 | 0 |
| 1774546200 | 13468.153 | -1 | -12.62 | 14631.928 | 14806.53 | 13328.173 | 0 |
| 1774459800 | 15412.993 | 1 | 9.09 | 15021.568 | 15929.729 | 14283.436 | 0 |
| 1774373400 | 14128.703 | 1 | 7.70 | 13913.755 | 14631.993 | 12717.324 | 0 |
| 1774287000 | 13118.522 | 641.6 | 5.14 | 10545.835 | 15220.242 | 9935.89 | 0 |
| 1774027800 | 12476.918 | -2 | -16.43 | 15585.951 | 16088.031 | 12476.918 | 0 |
| 1773941400 | 14930.493 | -4 | -22.41 | 17407.745 | 17427.988 | 13913.938 | 0 |
| 1773855000 | 19243.225 | -2 | -12.73 | 23049.082 | 23138.742 | 18465.016 | 0 |
| 1773768600 | 22048.99 | 1 | 4.92 | 20869.004 | 22776.595 | 20556.498 | 0 |
| 1773682200 | 21014.34 | 1 | 7.00 | 20543.156 | 22083.082 | 19533.763 | 0 |
| 1773423000 | 19639.203 | 0 | 0.00 | 19639.203 | 19639.203 | 19639.203 | 0 |
| 1773336600 | 19639.203 | -8 | -28.99 | 19616.757 | 20360.093 | 18418.656 | 0 |
| 1773212400 | 27656.25 | 0 | 0.00 | 27656.25 | 27656.25 | 27656.25 | 0 |
| 1773126000 | 27656.25 | 0 | 0.00 | 27656.25 | 27656.25 | 27656.25 | 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。
