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 | 1797.267 | 5.63245537224 | 31909.121 | 34777.244 | 29621.317 | 0 | 0 | IX |
| 4 | 2084.029 | 6.59036538039 | 31622.359 | 38077.063 | 26774.911 | 0 | 0 | IX |
| 12 | 13758.359 | 68.9710196431 | 19948.029 | 38077.063 | 16241.522 | 0 | 0 | IX |
| 26 | 11170.23 | 49.5658133032 | 22536.158 | 38077.063 | 9935.89 | 0 | 0 | IX |
| 52 | 18937.043 | 128.218570289 | 14769.345 | 38077.063 | 8821.504 | 0 | 0 | IX |
| 156 | 22116.774 | 190.832705904 | 11589.614 | 64992.276 | 2860.616 | 0 | 0 | IX |
| 260 | -118666.512 | -77.8790139191 | 152372.9 | 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 |
|---|---|---|---|---|---|---|---|
| 1783614600 | 33445.938 | 2 | 6.60 | 33299.473 | 34126.623 | 32179.776 | 0 |
| 1783528200 | 31375.365 | -871.15 | -2.70 | 32644.785 | 33250.267 | 29621.317 | 0 |
| 1783441800 | 32246.518 | -1 | -3.22 | 32919.328 | 34777.244 | 32246.518 | 0 |
| 1783355400 | 33318.65 | -300.64 | -0.89 | 33237.692 | 34325.046 | 31625.589 | 0 |
| 1783096200 | 33619.293 | 2 | 9.19 | 31909.121 | 34085.256 | 31320.383 | 0 |
| 1783009800 | 30789.651 | 0 | 0.00 | 30789.651 | 30789.651 | 30789.651 | 0 |
| 1782923400 | 30789.651 | -2 | -6.56 | 32652.039 | 32969.877 | 30004.118 | 0 |
| 1782837000 | 32952.137 | 4 | 13.85 | 30821.31 | 33472.754 | 30057.678 | 0 |
| 1782750600 | 28942.219 | -807.69 | -2.71 | 28295.226 | 29446.91 | 26774.911 | 0 |
| 1782491400 | 29749.908 | 0 | 0.00 | 29749.908 | 29749.908 | 29749.908 | 0 |
| 1782405000 | 29749.908 | 628.17 | 2.16 | 30625.698 | 31968.946 | 29040.794 | 0 |
| 1782318600 | 29121.739 | -95.24 | -0.33 | 30288.203 | 30421.657 | 27838.753 | 0 |
| 1782232200 | 29216.976 | -5 | -16.04 | 30346.826 | 31034.152 | 28220.452 | 0 |
| 1782145800 | 34798.792 | -76.79 | -0.22 | 34010.681 | 36365.35 | 33480.978 | 0 |
| 1781886600 | 34875.582 | 0 | 0.00 | 34875.582 | 34875.582 | 34875.582 | 0 |
| 1781800200 | 34875.582 | 0 | 0.00 | 34875.582 | 34875.582 | 34875.582 | 0 |
| 1781713800 | 34875.582 | 3 | 11.77 | 31357.018 | 34875.582 | 31061.783 | 0 |
| 1781627400 | 31203.011 | -1 | -5.15 | 33345.449 | 34058.288 | 31022.546 | 0 |
| 1781541000 | 32896.237 | -1 | -5.40 | 37859.389 | 38077.063 | 32388.259 | 0 |
| 1781281800 | 34774.559 | 5 | 17.24 | 31622.359 | 34774.559 | 30439.262 | 0 |
| 1781195400 | 29661.13 | 2 | 10.57 | 27481.547 | 31248.64 | 27348.888 | 0 |
| 1781109000 | 26826.571 | 1 | 6.59 | 26347.519 | 28290.262 | 23801.698 | 0 |
| 1781022600 | 25167.569 | 0 | 0.00 | 25167.569 | 25167.569 | 25167.569 | 0 |
| 1780936200 | 25167.569 | 867.45 | 3.57 | 22070.32 | 26278.753 | 21621.349 | 0 |
| 1780677000 | 24300.117 | -1 | -5.51 | 24660.584 | 25785.076 | 23841.103 | 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 | -2 | -10.92 | 19044.255 | 19044.255 | 17007.821 | 0 |
| 1778776200 | 20591.012 | 2 | 12.45 | 19044.979 | 21084.149 | 18744.991 | 0 |
| 1778689800 | 18310.629 | 1 | 10.78 | 17905.274 | 18310.629 | 16929.43 | 0 |
| 1778603400 | 16528.242 | -2 | -14.84 | 17849.374 | 18131.697 | 16384.895 | 0 |
| 1778517000 | 19408.231 | -423.36 | -2.13 | 20129.265 | 20493.312 | 18852.406 | 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 | 4 | 27.74 | 21163.901 | 23498.424 | 19876.588 | 0 |
| 1777998600 | 17709.063 | 0 | 0.00 | 17709.063 | 17709.063 | 17709.063 | 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 | -2 | -11.46 | 17648.434 | 17683.416 | 16241.522 | 0 |
| 1777393800 | 18814.203 | 0 | 0.00 | 18814.203 | 18814.203 | 18814.203 | 0 |
| 1777307400 | 18814.203 | -2 | -10.98 | 20618.392 | 21585.09 | 18533.475 | 0 |
| 1777048200 | 21134.531 | 1 | 7.07 | 19533.58 | 21923.992 | 19313.291 | 0 |
| 1776961800 | 19739.336 | -1 | -7.09 | 20468.819 | 20483.454 | 18505.701 | 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 | 1 | 7.51 | 17946.897 | 19320.831 | 17490.689 | 0 |
| 1775838600 | 17837.25 | 0 | 0.00 | 17837.25 | 17837.25 | 17837.25 | 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。
