Hot Features
プレミアム
Euronext Biodiversite Climat Conviction PAB (BIOCP)
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 | -13.37 | -0.433627715849 | 3083.29 | 3100.2 | 3003.38 | 0 | 0 | IX |
| 4 | -104.68 | -3.29742329742 | 3174.6 | 3185.59 | 3002.04 | 0 | 0 | IX |
| 12 | -107.14 | -3.37230017689 | 3177.06 | 3270.19 | 3002.04 | 0 | 0 | IX |
| 26 | -74.74 | -2.37672753175 | 3144.66 | 3270.19 | 2841.95 | 0 | 0 | IX |
| 52 | -74.74 | -2.37672753175 | 3144.66 | 3270.19 | 2841.95 | 0 | 0 | IX |
| 156 | -74.74 | -2.37672753175 | 3144.66 | 3270.19 | 2841.95 | 0 | 0 | IX |
| 260 | -74.74 | -2.37672753175 | 3144.66 | 3270.19 | 2841.95 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3069.92 | 18.99 | 0.62 | 3057.98 | 3075.2399 | 3031.18 | 0 |
| 1732210200 | 3050.93 | 15.39 | 0.51 | 3036.45 | 3051.62 | 3012.7 | 0 |
| 1732123800 | 3035.54 | -9.01 | -0.30 | 3050.3 | 3070.37 | 3028.69 | 0 |
| 1732037400 | 3044.55 | -30.07 | -0.98 | 3074.82 | 3078.83 | 3003.38 | 0 |
| 1731951000 | 3074.62 | -2.85 | -0.09 | 3076.05 | 3080.26 | 3053.98 | 0 |
| 1731691800 | 3077.4699 | -14.96 | -0.48 | 3083.29 | 3100.2 | 3069.81 | 0 |
| 1731605400 | 3092.43 | 66.34 | 2.19 | 3036.6 | 3096.26 | 3032.82 | 0 |
| 1731519000 | 3026.09 | -2.07 | -0.07 | 3027.48 | 3040.25 | 3002.04 | 0 |
| 1731432600 | 3028.16 | -71.44 | -2.30 | 3092.1 | 3092.1 | 3025.5 | 0 |
| 1731346200 | 3099.6 | 24.48 | 0.80 | 3075.93 | 3115.26 | 3075.93 | 0 |
| 1731087000 | 3075.12 | -23.02 | -0.74 | 3099.3 | 3105.91 | 3061.89 | 0 |
| 1731000600 | 3098.14 | 15.74 | 0.51 | 3085.01 | 3113.65 | 3078.37 | 0 |
| 1730914200 | 3082.4 | -30.9 | -0.99 | 3116.43 | 3169.3 | 3074.02 | 0 |
| 1730827800 | 3113.3 | 13.04 | 0.42 | 3100.15 | 3116.44 | 3091.8 | 0 |
| 1730741400 | 3100.26 | -16.93 | -0.54 | 3117.03 | 3125.95 | 3100.26 | 0 |
| 1730482200 | 3117.19 | 30.83 | 1.00 | 3086.66 | 3125.21 | 3086.66 | 0 |
| 1730395800 | 3086.36 | -24.66 | -0.79 | 3110.64 | 3110.64 | 3067.79 | 0 |
| 1730309400 | 3111.02 | -44.32 | -1.40 | 3153.85 | 3153.85 | 3095.91 | 0 |
| 1730223000 | 3155.34 | -8.4 | -0.27 | 3164.7399 | 3185.59 | 3154.63 | 0 |
| 1730136600 | 3163.7399 | 2.29 | 0.07 | 3166.02 | 3184.59 | 3141.18 | 0 |
| 1729873800 | 3161.45 | -12.6 | -0.40 | 3174.6 | 3175.18 | 3150.7399 | 0 |
| 1729787400 | 3174.05 | 8.09 | 0.26 | 3166.58 | 3191.7 | 3166.58 | 0 |
| 1729701000 | 3165.96 | -10.83 | -0.34 | 3172.79 | 3180.13 | 3154.18 | 0 |
| 1729614600 | 3176.79 | -1.57 | -0.05 | 3178.64 | 3188.36 | 3152.5 | 0 |
| 1729528200 | 3178.36 | -31.61 | -0.98 | 3209.03 | 3213.14 | 3176.54 | 0 |
| 1729269000 | 3209.9699 | 23.77 | 0.75 | 3185.84 | 3210.7199 | 3182.79 | 0 |
| 1729182600 | 3186.2 | 20.81 | 0.66 | 3167.4 | 3202.71 | 3167.4 | 0 |
| 1729096200 | 3165.39 | -18.96 | -0.60 | 3186.34 | 3186.34 | 3147.58 | 0 |
| 1729009800 | 3184.35 | -56.86 | -1.75 | 3241.15 | 3257.61 | 3184.35 | 0 |
| 1728923400 | 3241.21 | 16.62 | 0.52 | 3225 | 3244.09 | 3216.38 | 0 |
| 1728664200 | 3224.59 | 18.06 | 0.56 | 3209.02 | 3225.81 | 3195.26 | 0 |
| 1728577800 | 3206.53 | -3.33 | -0.10 | 3207.7199 | 3216.67 | 3195.07 | 0 |
| 1728491400 | 3209.86 | 26.5 | 0.83 | 3183.3 | 3214.06 | 3174.04 | 0 |
| 1728405000 | 3183.36 | -10.86 | -0.34 | 3192.67 | 3192.67 | 3154.28 | 0 |
| 1728318600 | 3194.2199 | 19.71 | 0.62 | 3174.73 | 3196.38 | 3165.52 | 0 |
| 1728059400 | 3174.51 | 21.18 | 0.67 | 3153.35 | 3187.73 | 3141.83 | 0 |
| 1727973000 | 3153.33 | -30.45 | -0.96 | 3181.91 | 3181.91 | 3140.87 | 0 |
| 1727886600 | 3183.78 | 4.22 | 0.13 | 3178.79 | 3188.11 | 3158.11 | 0 |
| 1727800200 | 3179.56 | -39.04 | -1.21 | 3218.89 | 3226.28 | 3166.32 | 0 |
| 1727713800 | 3218.6 | -47.75 | -1.46 | 3263.38 | 3263.38 | 3218.6 | 0 |
| 1727454600 | 3266.35 | 22.53 | 0.69 | 3243.03 | 3270.19 | 3241.18 | 0 |
| 1727368200 | 3243.82 | 81.85 | 2.59 | 3164.13 | 3247.58 | 3164.13 | 0 |
| 1727281800 | 3161.9699 | -1.45 | -0.05 | 3162.64 | 3172.36 | 3146.93 | 0 |
| 1727195400 | 3163.42 | 32.74 | 1.05 | 3133.19 | 3172.61 | 3133.19 | 0 |
| 1727109000 | 3130.68 | -34.96 | -1.10 | 3131.07 | 3137.38 | 3112.55 | 0 |
| 1726849800 | 3165.64 | -4.92 | -0.16 | 3165.64 | 3166.85 | 3128.26 | 0 |
| 1726763400 | 3170.56 | 51.43 | 1.65 | 3129.43 | 3171.14 | 3129.43 | 0 |
| 1726677000 | 3119.13 | -20.17 | -0.64 | 3139.7 | 3139.85 | 3114.65 | 0 |
| 1726590600 | 3139.3 | 27.47 | 0.88 | 3110.4899 | 3149.9899 | 3110.4899 | 0 |
| 1726504200 | 3111.83 | -8.07 | -0.26 | 3118.36 | 3125.7199 | 3103.45 | 0 |
| 1726245000 | 3119.9 | 23.58 | 0.76 | 3097.37 | 3127.7199 | 3097.37 | 0 |
| 1726158600 | 3096.32 | 36.31 | 1.19 | 3061.9 | 3114.56 | 3061.9 | 0 |
| 1726072200 | 3060.01 | 24.81 | 0.82 | 3035.55 | 3081.68 | 3035.55 | 0 |
| 1725985800 | 3035.2 | -16.42 | -0.54 | 3053.7 | 3070.03 | 3027.65 | 0 |
| 1725899400 | 3051.62 | 20.03 | 0.66 | 3031.95 | 3066.33 | 3031.95 | 0 |
| 1725640200 | 3031.59 | -45.04 | -1.46 | 3075.08 | 3084.52 | 3026.94 | 0 |
| 1725553800 | 3076.63 | -15.8 | -0.51 | 3090.2199 | 3095.66 | 3076.63 | 0 |
| 1725467400 | 3092.43 | -49.5 | -1.58 | 3141.34 | 3141.34 | 3083.94 | 0 |
| 1725381000 | 3141.93 | -37.02 | -1.16 | 3179.35 | 3188.94 | 3135.66 | 0 |
| 1725294600 | 3178.95 | 6.53 | 0.21 | 3172.56 | 3180.33 | 3148.2399 | 0 |
| 1725035400 | 3172.42 | -3.66 | -0.12 | 3177.06 | 3187.33 | 3171.54 | 0 |
| 1724949000 | 3176.08 | 33.07 | 1.05 | 3142.83 | 3176.08 | 3142.83 | 0 |
| 1724862600 | 3143.01 | 12.85 | 0.41 | 3133.94 | 3155.86 | 3133.94 | 0 |
| 1724776200 | 3130.16 | -1.74 | -0.06 | 3131.88 | 3140.38 | 3123.06 | 0 |
| 1724689800 | 3131.9 | -11.1 | -0.35 | 3142.76 | 3142.81 | 3130.25 | 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
