Hot Features
プレミアム
Euronext Biodiversite Climat Conviction PAB NR (BIOCN)
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 | 112.34 | 2.40271711931 | 4675.54 | 4803.9 | 4648.29 | 0 | 0 | IX |
| 4 | 274.23 | 6.07557076867 | 4513.65 | 4803.9 | 4491.18 | 0 | 0 | IX |
| 12 | 482.97 | 11.2190498756 | 4304.91 | 4803.9 | 4267.19 | 0 | 0 | IX |
| 26 | 585.42 | 13.9304121871 | 4202.46 | 4803.9 | 4202.46 | 0 | 0 | IX |
| 52 | 380.64 | 8.63669779726 | 4407.24 | 4803.9 | 3986.38 | 0 | 0 | IX |
| 156 | 380.64 | 8.63669779726 | 4407.24 | 4803.9 | 3986.38 | 0 | 0 | IX |
| 260 | 380.64 | 8.63669779726 | 4407.24 | 4803.9 | 3986.38 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4787.88 | 2.54 | 0.05 | 4791.92 | 4803.9 | 4781.17 | 0 |
| 1739467800 | 4785.34 | 65.4 | 1.39 | 4720.67 | 4796.36 | 4720.67 | 0 |
| 1739381400 | 4719.9399 | 5.89 | 0.12 | 4716.05 | 4737.84 | 4684.82 | 0 |
| 1739295000 | 4714.05 | 26.77 | 0.57 | 4686.7 | 4719.55 | 4684.51 | 0 |
| 1739208600 | 4687.28 | 32.65 | 0.70 | 4656.89 | 4694.2 | 4656.86 | 0 |
| 1738949400 | 4654.63 | -21.18 | -0.45 | 4675.54 | 4698.28 | 4648.29 | 0 |
| 1738863000 | 4675.81 | 71.95 | 1.56 | 4606.85 | 4681.74 | 4606.85 | 0 |
| 1738776600 | 4603.86 | -1.95 | -0.04 | 4605.35 | 4610.22 | 4583.51 | 0 |
| 1738690200 | 4605.81 | 27.88 | 0.61 | 4580.92 | 4611.26 | 4553.02 | 0 |
| 1738603800 | 4577.93 | -61.43 | -1.32 | 4601.1 | 4601.1 | 4546.11 | 0 |
| 1738344600 | 4639.36 | 5.41 | 0.12 | 4637.71 | 4668.95 | 4633.62 | 0 |
| 1738258200 | 4633.95 | 54.82 | 1.20 | 4580.45 | 4635.89 | 4580.45 | 0 |
| 1738171800 | 4579.13 | 53.46 | 1.18 | 4525.65 | 4588.61 | 4516.27 | 0 |
| 1738085400 | 4525.67 | -11.43 | -0.25 | 4536.96 | 4558.21 | 4513.36 | 0 |
| 1737999000 | 4537.1 | -70.73 | -1.53 | 4607.77 | 4612.33 | 4491.18 | 0 |
| 1737739800 | 4607.83 | -15.27 | -0.33 | 4628.4799 | 4653.93 | 4599.38 | 0 |
| 1737653400 | 4623.1 | 10.78 | 0.23 | 4612.54 | 4624.1 | 4590.61 | 0 |
| 1737567000 | 4612.32 | 44.8 | 0.98 | 4569.09 | 4634.32 | 4569.09 | 0 |
| 1737480600 | 4567.52 | 11.52 | 0.25 | 4556.51 | 4569.18 | 4550.4799 | 0 |
| 1737394200 | 4556 | 13.81 | 0.30 | 4541.64 | 4572.2299 | 4536.72 | 0 |
| 1737135000 | 4542.1899 | 31.58 | 0.70 | 4513.65 | 4552.13 | 4513.65 | 0 |
| 1737048600 | 4510.61 | 74 | 1.67 | 4436.97 | 4511.71 | 4436.97 | 0 |
| 1736962200 | 4436.61 | 37.24 | 0.85 | 4399.62 | 4456.72 | 4395.68 | 0 |
| 1736875800 | 4399.37 | -66.41 | -1.49 | 4467.24 | 4519.9799 | 4393.04 | 0 |
| 1736789400 | 4465.78 | -28.95 | -0.64 | 4481.1 | 4481.32 | 4435.37 | 0 |
| 1736530200 | 4494.7299 | -33.83 | -0.75 | 4527.4 | 4540 | 4485.36 | 0 |
| 1736443800 | 4528.56 | 32.36 | 0.72 | 4494.04 | 4530.08 | 4465.93 | 0 |
| 1736357400 | 4496.2 | -16.28 | -0.36 | 4513.08 | 4530.86 | 4467.63 | 0 |
| 1736271000 | 4512.4799 | 18.69 | 0.42 | 4494.15 | 4535.62 | 4480.43 | 0 |
| 1736184600 | 4493.79 | 111.74 | 2.55 | 4385.38 | 4496.24 | 4385.38 | 0 |
| 1735925400 | 4382.05 | -43.1 | -0.97 | 4423.7 | 4428.03 | 4374.8 | 0 |
| 1735839000 | 4425.15 | 18.29 | 0.42 | 4408.72 | 4425.15 | 4358.04 | 0 |
| 1735666200 | 4406.86 | 22.12 | 0.50 | 4384.63 | 4411.08 | 4376.42 | 0 |
| 1735579800 | 4384.74 | -25.17 | -0.57 | 4408 | 4416.76 | 4377.32 | 0 |
| 1735320600 | 4409.91 | 27.01 | 0.62 | 4383.83 | 4409.91 | 4371.7299 | 0 |
| 1735061400 | 4382.9 | 8.42 | 0.19 | 4375.12 | 4392.45 | 4375.12 | 0 |
| 1734975000 | 4374.4799 | -6.93 | -0.16 | 4381.47 | 4384.12 | 4354.53 | 0 |
| 1734715800 | 4381.41 | -14.05 | -0.32 | 4387 | 4392.02 | 4328.16 | 0 |
| 1734629400 | 4395.46 | -70.93 | -1.59 | 4450.6899 | 4450.6899 | 4382.6899 | 0 |
| 1734543000 | 4466.39 | 18.68 | 0.42 | 4447.78 | 4479.09 | 4440.46 | 0 |
| 1734456600 | 4447.71 | -13.13 | -0.29 | 4458.04 | 4482.01 | 4439.11 | 0 |
| 1734370200 | 4460.84 | -10.24 | -0.23 | 4470.86 | 4470.86 | 4445.27 | 0 |
| 1734111000 | 4471.08 | 0.36 | 0.01 | 4470.7299 | 4496.21 | 4460.84 | 0 |
| 1734024600 | 4470.72 | -13.05 | -0.29 | 4483.1899 | 4492.1 | 4462.12 | 0 |
| 1733938200 | 4483.77 | -6.08 | -0.14 | 4489.1899 | 4492.84 | 4460.9799 | 0 |
| 1733851800 | 4489.85 | -37.24 | -0.82 | 4527.03 | 4527.03 | 4487.53 | 0 |
| 1733765400 | 4527.09 | 6.76 | 0.15 | 4521.49 | 4547.4 | 4518.53 | 0 |
| 1733506200 | 4520.33 | 23.3 | 0.52 | 4495.61 | 4526.55 | 4489.13 | 0 |
| 1733419800 | 4497.03 | 38.9 | 0.87 | 4458.17 | 4498.83 | 4454.2 | 0 |
| 1733333400 | 4458.13 | 36.48 | 0.83 | 4423.07 | 4473.22 | 4423.07 | 0 |
| 1733247000 | 4421.65 | 31 | 0.71 | 4394.91 | 4439.92 | 4394.91 | 0 |
| 1733160600 | 4390.65 | 36.36 | 0.84 | 4353.28 | 4393.17 | 4316.33 | 0 |
| 1732901400 | 4354.29 | 37.04 | 0.86 | 4315.25 | 4359.96 | 4301.29 | 0 |
| 1732815000 | 4317.25 | 29.9 | 0.70 | 4287.83 | 4336.43 | 4287.83 | 0 |
| 1732728600 | 4287.35 | -37.41 | -0.87 | 4323.62 | 4323.62 | 4263.3 | 0 |
| 1732642200 | 4324.76 | -25.11 | -0.58 | 4348.88 | 4352.26 | 4310.05 | 0 |
| 1732555800 | 4349.87 | 28.15 | 0.65 | 4326.06 | 4365.97 | 4326.06 | 0 |
| 1732296600 | 4321.72 | 26.73 | 0.62 | 4304.91 | 4329.2 | 4267.1899 | 0 |
| 1732210200 | 4294.99 | 21.67 | 0.51 | 4274.61 | 4295.95 | 4241.17 | 0 |
| 1732123800 | 4273.32 | -12.68 | -0.30 | 4294.1 | 4322.35 | 4263.67 | 0 |
| 1732037400 | 4286 | -42.34 | -0.98 | 4328.62 | 4334.26 | 4228.05 | 0 |
| 1731951000 | 4328.34 | -0.68 | -0.02 | 4330.35 | 4336.27 | 4299.3 | 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
