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 | 20.51 | 0.368994395819 | 5558.35 | 5649.9 | 5518.56 | 0 | 0 | IX |
| 4 | 70.1 | 1.27251867934 | 5508.76 | 5662.95 | 5298.46 | 0 | 0 | IX |
| 12 | 284.25 | 5.3686673806 | 5294.61 | 5686.59 | 4974.48 | 0 | 0 | IX |
| 26 | 381.8 | 7.34646126849 | 5197.06 | 5752.04 | 4974.48 | 0 | 0 | IX |
| 52 | 627.11 | 12.6644115717 | 4951.75 | 5752.04 | 4618.3 | 0 | 0 | IX |
| 156 | 1171.62 | 26.5839845345 | 4407.24 | 5752.04 | 3986.38 | 0 | 0 | IX |
| 260 | 1171.62 | 26.5839845345 | 4407.24 | 5752.04 | 3986.38 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775147400 | 5219.43 | -45.53 | -0.86 | 5234.03 | 5236.95 | 5114.6 | 0 |
| 1775061000 | 5264.96 | 156.34 | 3.06 | 5109.1899 | 5276.74 | 5109.1899 | 0 |
| 1774974600 | 5108.62 | 32.69 | 0.64 | 5076.29 | 5133.41 | 5055.9799 | 0 |
| 1774888200 | 5075.93 | 10.88 | 0.21 | 5061.21 | 5110.24 | 5036.9399 | 0 |
| 1774632600 | 5065.05 | -68.89 | -1.34 | 5133.57 | 5134.96 | 5043.04 | 0 |
| 1774546200 | 5133.9399 | -96.63 | -1.85 | 5214.79 | 5214.79 | 5133.67 | 0 |
| 1774459800 | 5230.57 | 51.34 | 0.99 | 5190.25 | 5274.99 | 5188.26 | 0 |
| 1774373400 | 5179.2299 | 20.99 | 0.41 | 5158.21 | 5201.6899 | 5105.17 | 0 |
| 1774287000 | 5158.24 | 72.2 | 1.42 | 5067.71 | 5260.65 | 4974.4799 | 0 |
| 1774027800 | 5086.04 | -112.24 | -2.16 | 5201.1899 | 5258.59 | 5082.9399 | 0 |
| 1773941400 | 5198.28 | -130.11 | -2.44 | 5324.9799 | 5324.9799 | 5161.76 | 0 |
| 1773855000 | 5328.39 | -13.27 | -0.25 | 5337.57 | 5411.54 | 5306.6899 | 0 |
| 1773768600 | 5341.66 | 20.71 | 0.39 | 5320.52 | 5378.9399 | 5303.99 | 0 |
| 1773682200 | 5320.95 | 24.06 | 0.45 | 5294.61 | 5350.85 | 5261.39 | 0 |
| 1773423000 | 5296.89 | -40.26 | -0.75 | 5335.15 | 5385.18 | 5248.66 | 0 |
| 1773336600 | 5337.15 | -38.57 | -0.72 | 5375.06 | 5375.06 | 5291.83 | 0 |
| 1773250200 | 5375.72 | -25.49 | -0.47 | 5388.83 | 5418.82 | 5338.91 | 0 |
| 1773163800 | 5401.21 | 137.43 | 2.61 | 5276.53 | 5426.41 | 5276.53 | 0 |
| 1773077400 | 5263.78 | -46.71 | -0.88 | 5309.12 | 5309.12 | 5135.88 | 0 |
| 1772818200 | 5310.49 | -75.56 | -1.40 | 5391.6899 | 5418.34 | 5243.68 | 0 |
| 1772731800 | 5386.05 | -61.61 | -1.13 | 5447.36 | 5499.6899 | 5373.9799 | 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。
