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 | 96.19 | 1.66359969838 | 5782.04 | 5885.87 | 5706.34 | 0 | 0 | IX |
| 4 | 249.49 | 4.43243070385 | 5628.74 | 5942.26 | 5492.98 | 0 | 0 | IX |
| 12 | 419.33 | 7.68158420195 | 5458.9 | 5942.26 | 5248.13 | 0 | 0 | IX |
| 26 | 594.01 | 11.241204946 | 5284.22 | 5942.26 | 4974.48 | 0 | 0 | IX |
| 52 | 1167.36 | 24.7801361532 | 4710.87 | 5942.26 | 4618.3 | 0 | 0 | IX |
| 156 | 1470.99 | 33.3766711139 | 4407.24 | 5942.26 | 3986.38 | 0 | 0 | IX |
| 260 | 1470.99 | 33.3766711139 | 4407.24 | 5942.26 | 3986.38 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 5878.2299 | 83.14 | 1.43 | 5834.91 | 5885.87 | 5834.91 | 0 |
| 1783009800 | 5795.09 | 0 | 0.00 | 5795.09 | 5795.09 | 5795.09 | 0 |
| 1782923400 | 5795.09 | -40.76 | -0.70 | 5837.9799 | 5837.9799 | 5768.22 | 0 |
| 1782837000 | 5835.85 | 76 | 1.32 | 5763.07 | 5839.11 | 5763.07 | 0 |
| 1782750600 | 5759.85 | -4.72 | -0.08 | 5770.47 | 5772.35 | 5721.5 | 0 |
| 1782491400 | 5764.57 | -18.89 | -0.33 | 5782.04 | 5782.2 | 5706.34 | 0 |
| 1782405000 | 5783.46 | 28.16 | 0.49 | 5754.99 | 5813.09 | 5753.06 | 0 |
| 1782318600 | 5755.3 | 14.36 | 0.25 | 5741.55 | 5761.4 | 5728.31 | 0 |
| 1782232200 | 5740.9399 | -109.32 | -1.87 | 5817.4799 | 5817.4799 | 5729.64 | 0 |
| 1782145800 | 5850.26 | -76.28 | -1.29 | 5880.65 | 5892.58 | 5837.14 | 0 |
| 1781886600 | 5926.54 | 0 | 0.00 | 5926.54 | 5926.54 | 5926.54 | 0 |
| 1781800200 | 5926.54 | 38.34 | 0.65 | 5881.91 | 5942.26 | 5881.91 | 0 |
| 1781713800 | 5888.2 | 39.46 | 0.67 | 5850.2 | 5895.4 | 5841.1 | 0 |
| 1781627400 | 5848.74 | 36.08 | 0.62 | 5822.36 | 5874.58 | 5822.36 | 0 |
| 1781541000 | 5812.66 | 60.2 | 1.05 | 5775.26 | 5904.2 | 5775.26 | 0 |
| 1781281800 | 5752.46 | 124.14 | 2.21 | 5645.03 | 5793.16 | 5645.03 | 0 |
| 1781195400 | 5628.32 | 54.45 | 0.98 | 5574.1 | 5659.32 | 5569.9399 | 0 |
| 1781109000 | 5573.87 | -24.82 | -0.44 | 5610.92 | 5631.78 | 5531.93 | 0 |
| 1781022600 | 5598.6899 | 0 | 0.00 | 5598.6899 | 5598.6899 | 5598.6899 | 0 |
| 1780936200 | 5598.6899 | 19.83 | 0.36 | 5573.45 | 5625.35 | 5492.9799 | 0 |
| 1780677000 | 5578.86 | -48.35 | -0.86 | 5628.74 | 5649.9 | 5578.09 | 0 |
| 1780590600 | 5627.21 | 58.33 | 1.05 | 5570.31 | 5627.21 | 5568.1899 | 0 |
| 1780504200 | 5568.88 | -57.85 | -1.03 | 5624.68 | 5645.18 | 5568.88 | 0 |
| 1780417800 | 5626.7299 | 71.32 | 1.28 | 5556.05 | 5634.66 | 5556.05 | 0 |
| 1780331400 | 5555.41 | -1.49 | -0.03 | 5558.58 | 5606.95 | 5518.56 | 0 |
| 1780072200 | 5556.9 | 2.78 | 0.05 | 5558.35 | 5621.55 | 5556.9 | 0 |
| 1779985800 | 5554.12 | -13.8 | -0.25 | 5566.65 | 5586.2 | 5518.88 | 0 |
| 1779899400 | 5567.92 | 19.5 | 0.35 | 5553.07 | 5640.47 | 5553.07 | 0 |
| 1779813000 | 5548.42 | -104.83 | -1.85 | 5646.29 | 5646.54 | 5548.42 | 0 |
| 1779726600 | 5653.25 | 106.6 | 1.92 | 5552.57 | 5662.95 | 5552.57 | 0 |
| 1779467400 | 5546.65 | 51.25 | 0.93 | 5516.78 | 5569.83 | 5516.78 | 0 |
| 1779381000 | 5495.4 | -6.98 | -0.13 | 5501.81 | 5542.16 | 5452.2299 | 0 |
| 1779294600 | 5502.38 | 126.11 | 2.35 | 5374.9 | 5518.78 | 5364.46 | 0 |
| 1779208200 | 5376.27 | 5.47 | 0.10 | 5376.9 | 5430.71 | 5364.15 | 0 |
| 1779121800 | 5370.8 | 4.25 | 0.08 | 5355.35 | 5403.45 | 5298.46 | 0 |
| 1778862600 | 5366.55 | -79.26 | -1.46 | 5445.8 | 5445.8 | 5338.11 | 0 |
| 1778776200 | 5445.81 | 70.02 | 1.30 | 5380.33 | 5447.02 | 5380.33 | 0 |
| 1778689800 | 5375.79 | 55.6 | 1.05 | 5322.36 | 5375.79 | 5307.7 | 0 |
| 1778603400 | 5320.1899 | -97.25 | -1.80 | 5409.9399 | 5409.9399 | 5314.25 | 0 |
| 1778517000 | 5417.4399 | -47.08 | -0.86 | 5478.07 | 5478.07 | 5398.58 | 0 |
| 1778257800 | 5464.52 | -51.6 | -0.94 | 5508.76 | 5508.76 | 5460.1 | 0 |
| 1778171400 | 5516.12 | -24.16 | -0.44 | 5547.36 | 5624.21 | 5511.74 | 0 |
| 1778085000 | 5540.28 | 192.42 | 3.60 | 5362.46 | 5593.4 | 5362.46 | 0 |
| 1777998600 | 5347.86 | 90.62 | 1.72 | 5262.46 | 5349.75 | 5255.45 | 0 |
| 1777912200 | 5257.24 | -111.95 | -2.09 | 5371.57 | 5380.4799 | 5248.13 | 0 |
| 1777566600 | 5369.1899 | 27.32 | 0.51 | 5342.45 | 5369.1899 | 5262.87 | 0 |
| 1777480200 | 5341.87 | -68.21 | -1.26 | 5359.99 | 5364.58 | 5318.15 | 0 |
| 1777393800 | 5410.08 | 0 | 0.00 | 5410.08 | 5410.08 | 5410.08 | 0 |
| 1777307400 | 5410.08 | -37.77 | -0.69 | 5445.37 | 5483.18 | 5404.56 | 0 |
| 1777048200 | 5447.85 | -18.14 | -0.33 | 5460.96 | 5474.86 | 5388.91 | 0 |
| 1776961800 | 5465.99 | -41.09 | -0.75 | 5503.28 | 5503.28 | 5407.4799 | 0 |
| 1776875400 | 5507.08 | -44.91 | -0.81 | 5559.86 | 5583.86 | 5498.06 | 0 |
| 1776789000 | 5551.99 | -34.39 | -0.62 | 5598.08 | 5633.99 | 5547.82 | 0 |
| 1776702600 | 5586.38 | -82.21 | -1.45 | 5656.42 | 5656.42 | 5568.97 | 0 |
| 1776443400 | 5668.59 | 159.16 | 2.89 | 5510.57 | 5686.59 | 5502.82 | 0 |
| 1776357000 | 5509.43 | 15.21 | 0.28 | 5501.38 | 5550.42 | 5500.56 | 0 |
| 1776270600 | 5494.22 | -60.64 | -1.09 | 5556.16 | 5556.35 | 5478.6899 | 0 |
| 1776184200 | 5554.86 | 85.36 | 1.56 | 5470.01 | 5561.5 | 5470.01 | 0 |
| 1776097800 | 5469.5 | 15.85 | 0.29 | 5503.93 | 5503.93 | 5415.85 | 0 |
| 1775838600 | 5453.65 | 0 | 0.00 | 5453.65 | 5453.65 | 5453.65 | 0 |
| 1775752200 | 5453.65 | -29.31 | -0.53 | 5478.57 | 5478.57 | 5404.01 | 0 |
| 1775665800 | 5482.96 | 315.28 | 6.10 | 5175.55 | 5530.06 | 5175.55 | 0 |
| 1775579400 | 5167.68 | -51.75 | -0.99 | 5220.05 | 5290.1899 | 5146.38 | 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。
