Hot Features
プレミアム
Euronext Aerospace and Defense D35 (ARD35)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -337.31 | -3.36432919379 | 10026.07 | 10079.58 | 9474.1 | 0 | 0 | IX |
| 4 | 184.56 | 1.94187832748 | 9504.2 | 10079.58 | 9169.07 | 0 | 0 | IX |
| 12 | -605.48 | -5.88173580565 | 10294.24 | 10392.8 | 9102.54 | 0 | 0 | IX |
| 26 | 725.9 | 8.09897733536 | 8962.86 | 10852.62 | 8883.62 | 0 | 0 | IX |
| 52 | 616.44 | 6.79473387182 | 9072.32 | 10852.62 | 8665.61 | 0 | 0 | IX |
| 156 | 3585.79 | 58.7548357603 | 6102.97 | 10852.62 | 5919.37 | 0 | 0 | IX |
| 260 | 3585.79 | 58.7548357603 | 6102.97 | 10852.62 | 5919.37 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 9707.51 | 62.08 | 0.64 | 9691.14 | 9756.65 | 9657.45 | 0 |
| 1780590600 | 9645.43 | 102.64 | 1.08 | 9481.42 | 9645.43 | 9474.1 | 0 |
| 1780504200 | 9542.79 | -82.8 | -0.86 | 9630.4599 | 9630.4599 | 9500.64 | 0 |
| 1780417800 | 9625.59 | -66.39 | -0.68 | 9676.42 | 9720.49 | 9603.27 | 0 |
| 1780331400 | 9691.98 | -316.95 | -3.17 | 10019.69 | 10019.69 | 9634.23 | 0 |
| 1780072200 | 10008.93 | -7.26 | -0.07 | 10026.07 | 10079.58 | 9906.35 | 0 |
| 1779985800 | 10016.19 | 196.66 | 2.00 | 9840.49 | 10031.11 | 9823.36 | 0 |
| 1779899400 | 9819.53 | 40.26 | 0.41 | 9777.41 | 9868.6299 | 9758.53 | 0 |
| 1779813000 | 9779.27 | 70.68 | 0.73 | 9710.06 | 9823.65 | 9666.58 | 0 |
| 1779726600 | 9708.59 | 49.55 | 0.51 | 9649.25 | 9713.94 | 9649.25 | 0 |
| 1779467400 | 9659.04 | 158.78 | 1.67 | 9508.74 | 9670.8 | 9508.74 | 0 |
| 1779381000 | 9500.26 | -48.55 | -0.51 | 9583.01 | 9606.78 | 9470.55 | 0 |
| 1779294600 | 9548.81 | 198.82 | 2.13 | 9370.58 | 9587.92 | 9359.8799 | 0 |
| 1779208200 | 9349.99 | 57.78 | 0.62 | 9361.3 | 9479.49 | 9304.05 | 0 |
| 1779121800 | 9292.2099 | 66.57 | 0.72 | 9204.29 | 9385.6 | 9169.07 | 0 |
| 1778862600 | 9225.64 | -248.83 | -2.63 | 9487.7 | 9493.82 | 9223.2099 | 0 |
| 1778776200 | 9474.47 | 11.36 | 0.12 | 9450.3799 | 9486.66 | 9390.7 | 0 |
| 1778689800 | 9463.11 | 79.06 | 0.84 | 9437.6299 | 9472.94 | 9302.37 | 0 |
| 1778603400 | 9384.05 | -76.66 | -0.81 | 9460 | 9460 | 9350.1 | 0 |
| 1778517000 | 9460.7099 | 27.84 | 0.30 | 9440.84 | 9480.83 | 9303.91 | 0 |
| 1778257800 | 9432.87 | -53.73 | -0.57 | 9504.2 | 9504.2 | 9376 | 0 |
| 1778171400 | 9486.6 | -65.99 | -0.69 | 9604.79 | 9613.5 | 9479.23 | 0 |
| 1778085000 | 9552.59 | 278.77 | 3.01 | 9291.35 | 9601.73 | 9291.35 | 0 |
| 1777998600 | 9273.82 | 0 | 0.00 | 9273.82 | 9273.82 | 9273.82 | 0 |
| 1777912200 | 9273.82 | -35.97 | -0.39 | 9335.75 | 9367.01 | 9256.75 | 0 |
| 1777566600 | 9309.79 | 192.3 | 2.11 | 9147.34 | 9310.45 | 9113.82 | 0 |
| 1777480200 | 9117.49 | -67.91 | -0.74 | 9206.28 | 9256.45 | 9102.54 | 0 |
| 1777393800 | 9185.4 | 0 | 0.00 | 9185.4 | 9185.4 | 9185.4 | 0 |
| 1777307400 | 9185.4 | 5.55 | 0.06 | 9183.24 | 9254.1 | 9169.45 | 0 |
| 1777048200 | 9179.85 | -252.85 | -2.68 | 9443.41 | 9443.41 | 9175.72 | 0 |
| 1776961800 | 9432.7 | 44.75 | 0.48 | 9432.05 | 9485.2099 | 9388.12 | 0 |
| 1776875400 | 9387.95 | -209.25 | -2.18 | 9567.56 | 9614.4599 | 9382.36 | 0 |
| 1776789000 | 9597.2 | -311.52 | -3.14 | 9934.19 | 9934.26 | 9569.66 | 0 |
| 1776702600 | 9908.72 | -132.91 | -1.32 | 10001.76 | 10001.76 | 9898.06 | 0 |
| 1776443400 | 10041.63 | 199.12 | 2.02 | 9825.05 | 10135.93 | 9809.9 | 0 |
| 1776357000 | 9842.51 | -85.89 | -0.87 | 9941.72 | 10000.52 | 9803.48 | 0 |
| 1776270600 | 9928.4 | -62.14 | -0.62 | 9981.06 | 9999.4 | 9928.4 | 0 |
| 1776184200 | 9990.54 | 117.67 | 1.19 | 9886.27 | 10016.2 | 9873.6 | 0 |
| 1776097800 | 9872.87 | -142.14 | -1.42 | 9793.58 | 9900.02 | 9758.91 | 0 |
| 1775838600 | 10015.01 | 0 | 0.00 | 10015.01 | 10015.01 | 10015.01 | 0 |
| 1775752200 | 10015.01 | 268.18 | 2.75 | 10054.42 | 10054.42 | 9958.85 | 0 |
| 1775665800 | 9746.83 | 0 | 0.00 | 9746.83 | 9746.83 | 9746.83 | 0 |
| 1775579400 | 9746.83 | -105.99 | -1.08 | 9876.07 | 9882.97 | 9676.27 | 0 |
| 1775147400 | 9852.82 | -66.2 | -0.67 | 9911.3799 | 9949.29 | 9753.72 | 0 |
| 1775061000 | 9919.02 | 434.99 | 4.59 | 9555.1 | 9928.7099 | 9555.1 | 0 |
| 1774974600 | 9484.03 | 111.65 | 1.19 | 9304.44 | 9499.56 | 9276.32 | 0 |
| 1774888200 | 9372.3799 | -50.7 | -0.54 | 9379.23 | 9490.86 | 9339.26 | 0 |
| 1774632600 | 9423.08 | -207.79 | -2.16 | 9621.19 | 9623.09 | 9410.93 | 0 |
| 1774546200 | 9630.87 | -203.01 | -2.06 | 9824.6 | 9824.6 | 9618.85 | 0 |
| 1774459800 | 9833.8799 | 191.11 | 1.98 | 9664.82 | 9845.61 | 9664.82 | 0 |
| 1774373400 | 9642.77 | -145.08 | -1.48 | 9726.49 | 9726.49 | 9560.49 | 0 |
| 1774287000 | 9787.85 | -21.13 | -0.22 | 9784.8 | 9929.3799 | 9659.47 | 0 |
| 1774027800 | 9808.98 | -202.85 | -2.03 | 10028.46 | 10059.8 | 9807.17 | 0 |
| 1773941400 | 10011.83 | -307.37 | -2.98 | 10306.3 | 10306.3 | 9970.9 | 0 |
| 1773855000 | 10319.2 | 34.61 | 0.34 | 10317.95 | 10392.8 | 10283.33 | 0 |
| 1773768600 | 10284.59 | 22.86 | 0.22 | 10294.59 | 10332.85 | 10239.87 | 0 |
| 1773682200 | 10261.73 | 0 | 0.00 | 10261.73 | 10261.73 | 10261.73 | 0 |
| 1773423000 | 10261.73 | -25.89 | -0.25 | 10294.24 | 10371.19 | 10146.53 | 0 |
| 1773336600 | 10287.62 | -79.81 | -0.77 | 10372.24 | 10494.58 | 10238.66 | 0 |
| 1773250200 | 10367.43 | -115.91 | -1.11 | 10434.28 | 10434.28 | 10288.13 | 0 |
| 1773163800 | 10483.34 | 60.99 | 0.59 | 10440.94 | 10531.11 | 10397.38 | 0 |
| 1773077400 | 10422.35 | 22.19 | 0.21 | 10463.31 | 10469.49 | 10338.06 | 0 |
| 1772818200 | 10400.16 | 122.04 | 1.19 | 10307.92 | 10490.52 | 10307.92 | 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。
