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 | 152.5 | 2.29423702703 | 6647.09 | 6803.8 | 6576.09 | 0 | 0 | IX |
| 4 | 380.27 | 5.92383616956 | 6419.32 | 6938.04 | 6214.87 | 0 | 0 | IX |
| 12 | 577.8 | 9.2867165237 | 6221.79 | 6938.04 | 5919.37 | 0 | 0 | IX |
| 26 | 696.62 | 11.4144424764 | 6102.97 | 6938.04 | 5919.37 | 0 | 0 | IX |
| 52 | 696.62 | 11.4144424764 | 6102.97 | 6938.04 | 5919.37 | 0 | 0 | IX |
| 156 | 696.62 | 11.4144424764 | 6102.97 | 6938.04 | 5919.37 | 0 | 0 | IX |
| 260 | 696.62 | 11.4144424764 | 6102.97 | 6938.04 | 5919.37 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 6753.31 | 121.62 | 1.83 | 6657.32 | 6762.52 | 6640.76 | 0 |
| 1732123800 | 6631.6899 | -4.99 | -0.08 | 6635 | 6655.78 | 6605.37 | 0 |
| 1732037400 | 6636.68 | 17.1 | 0.26 | 6615.9 | 6650.45 | 6576.09 | 0 |
| 1731951000 | 6619.58 | 29.19 | 0.44 | 6595.59 | 6629.4799 | 6587.87 | 0 |
| 1731691800 | 6590.39 | -66.83 | -1.00 | 6647.09 | 6657.61 | 6587.91 | 0 |
| 1731605400 | 6657.22 | -262.89 | -3.80 | 6815.96 | 6840.13 | 6655.49 | 0 |
| 1731519000 | 6920.11 | 0 | 0.00 | 6920.11 | 6920.11 | 6920.11 | 0 |
| 1731432600 | 6920.11 | 0 | 0.00 | 6920.11 | 6920.11 | 6920.11 | 0 |
| 1731346200 | 6920.11 | 154.65 | 2.29 | 6789.16 | 6931.88 | 6789.16 | 0 |
| 1731087000 | 6765.46 | 150.12 | 2.27 | 6613.1899 | 6767.64 | 6586.9799 | 0 |
| 1731000600 | 6615.34 | 48.06 | 0.73 | 6576.99 | 6624.3 | 6548 | 0 |
| 1730914200 | 6567.28 | 247.34 | 3.91 | 6402.82 | 6571.34 | 6402.82 | 0 |
| 1730827800 | 6319.9399 | 81.15 | 1.30 | 6235.97 | 6324.93 | 6227.82 | 0 |
| 1730741400 | 6238.79 | -52.53 | -0.83 | 6260.7 | 6263.84 | 6229.32 | 0 |
| 1730482200 | 6291.32 | 58.53 | 0.94 | 6214.87 | 6307.81 | 6214.87 | 0 |
| 1730395800 | 6232.79 | -103.35 | -1.63 | 6323.86 | 6327.17 | 6217.78 | 0 |
| 1730309400 | 6336.14 | -33.55 | -0.53 | 6343.78 | 6359.41 | 6299.08 | 0 |
| 1730223000 | 6369.6899 | -53.85 | -0.84 | 6406.42 | 6424.09 | 6349.97 | 0 |
| 1730136600 | 6423.54 | -0.59 | -0.01 | 6415.26 | 6431.34 | 6389.62 | 0 |
| 1729873800 | 6424.13 | -14.66 | -0.23 | 6419.32 | 6451 | 6394.28 | 0 |
| 1729787400 | 6438.79 | -33.31 | -0.51 | 6474.1 | 6495.08 | 6425.05 | 0 |
| 1729701000 | 6472.1 | -21.44 | -0.33 | 6486.88 | 6506.79 | 6467.43 | 0 |
| 1729614600 | 6493.54 | -35.64 | -0.55 | 6548.68 | 6566.12 | 6461.54 | 0 |
| 1729528200 | 6529.18 | 4.91 | 0.08 | 6526.95 | 6563.9 | 6513.16 | 0 |
| 1729269000 | 6524.27 | -14.18 | -0.22 | 6540.88 | 6540.88 | 6505.52 | 0 |
| 1729182600 | 6538.45 | 141.18 | 2.21 | 6460.47 | 6556.28 | 6460.47 | 0 |
| 1729096200 | 6397.27 | 0 | 0.00 | 6397.27 | 6397.27 | 6397.27 | 0 |
| 1729009800 | 6397.27 | 16.82 | 0.26 | 6386.36 | 6431.42 | 6369.39 | 0 |
| 1728923400 | 6380.45 | 83.57 | 1.33 | 6319.29 | 6382.64 | 6319.29 | 0 |
| 1728664200 | 6296.88 | -29.01 | -0.46 | 6240.15 | 6299.24 | 6205.28 | 0 |
| 1728577800 | 6325.89 | 0 | 0.00 | 6325.89 | 6325.89 | 6325.89 | 0 |
| 1728491400 | 6325.89 | 38.26 | 0.61 | 6294.38 | 6329.2299 | 6264.4 | 0 |
| 1728405000 | 6287.63 | -10.2 | -0.16 | 6281.8 | 6317.29 | 6262.74 | 0 |
| 1728318600 | 6297.83 | -4.39 | -0.07 | 6319.02 | 6337.95 | 6272.9399 | 0 |
| 1728059400 | 6302.22 | 35.72 | 0.57 | 6259.4 | 6312.38 | 6243.51 | 0 |
| 1727973000 | 6266.5 | -29.57 | -0.47 | 6277.22 | 6295.95 | 6250.33 | 0 |
| 1727886600 | 6296.07 | 12.29 | 0.20 | 6267.24 | 6304.89 | 6257.6899 | 0 |
| 1727800200 | 6283.78 | 150.32 | 2.45 | 6167.11 | 6283.78 | 6167.11 | 0 |
| 1727713800 | 6133.46 | -11.87 | -0.19 | 6146.35 | 6153.28 | 6094.4399 | 0 |
| 1727454600 | 6145.33 | -21.53 | -0.35 | 6150.13 | 6162.37 | 6127.9399 | 0 |
| 1727368200 | 6166.86 | -23.04 | -0.37 | 6187.26 | 6199.15 | 6154.4799 | 0 |
| 1727281800 | 6189.9 | 11.57 | 0.19 | 6171.81 | 6194.66 | 6153.46 | 0 |
| 1727195400 | 6178.33 | -15.11 | -0.24 | 6209.4799 | 6225.88 | 6164.5 | 0 |
| 1727109000 | 6193.4399 | 52.81 | 0.86 | 6146.43 | 6196.62 | 6144.78 | 0 |
| 1726849800 | 6140.63 | -13.54 | -0.22 | 6145.14 | 6158.56 | 6120.76 | 0 |
| 1726763400 | 6154.17 | 98.85 | 1.63 | 6041.49 | 6170.43 | 6041.49 | 0 |
| 1726677000 | 6055.32 | 17.63 | 0.29 | 6042.24 | 6064.16 | 6036.72 | 0 |
| 1726590600 | 6037.6899 | -76.89 | -1.26 | 6130.4399 | 6145.34 | 6010.92 | 0 |
| 1726504200 | 6114.58 | -24.91 | -0.41 | 6122.32 | 6155.85 | 6100.81 | 0 |
| 1726245000 | 6139.49 | 45.94 | 0.75 | 6097.16 | 6151.51 | 6076.9 | 0 |
| 1726158600 | 6093.55 | 102.57 | 1.71 | 6035.45 | 6100.03 | 6027.29 | 0 |
| 1726072200 | 5990.9799 | -21.46 | -0.36 | 6022.85 | 6044.66 | 5945.21 | 0 |
| 1725985800 | 6012.4399 | -22.5 | -0.37 | 6029.21 | 6055.82 | 6010.36 | 0 |
| 1725899400 | 6034.9399 | 114.67 | 1.94 | 5923.5 | 6042.43 | 5923.5 | 0 |
| 1725640200 | 5920.27 | -76.42 | -1.27 | 6001.21 | 6049.61 | 5919.37 | 0 |
| 1725553800 | 5996.6899 | -62.2 | -1.03 | 6060.72 | 6060.72 | 5991.95 | 0 |
| 1725467400 | 6058.89 | -13.91 | -0.23 | 6036.54 | 6077.85 | 6008.11 | 0 |
| 1725381000 | 6072.8 | -88.64 | -1.44 | 6171.15 | 6195.25 | 6055.88 | 0 |
| 1725294600 | 6161.4399 | -46.55 | -0.75 | 6237.04 | 6240.02 | 6149.3 | 0 |
| 1725035400 | 6207.99 | -34.63 | -0.55 | 6221.79 | 6237.07 | 6207.95 | 0 |
| 1724949000 | 6242.62 | 75.28 | 1.22 | 6166.08 | 6246.4799 | 6160.09 | 0 |
| 1724862600 | 6167.34 | 61.64 | 1.01 | 6119.68 | 6198.45 | 6117.22 | 0 |
| 1724776200 | 6105.7 | 3.96 | 0.06 | 6094.86 | 6108.4399 | 6080.37 | 0 |
| 1724689800 | 6101.74 | -5.49 | -0.09 | 6110.42 | 6124.89 | 6090.95 | 0 |
| 1724430600 | 6107.2299 | -22.41 | -0.37 | 6115.63 | 6128.63 | 6102.4 | 0 |
| 1724344200 | 6129.64 | -669.32 | -9.84 | 6102.97 | 6136.36 | 6102.97 | 0 |
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
