Hot Features
プレミアム
Euronext Euro Large Cap Biodiversity Leaders 30 Decrement 4 (BIOE4)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 30.2 | 1.77647058824 | 1700 | 1733.57 | 1659.56 | 0 | 0 | IX |
| 4 | 75.1 | 4.53749018186 | 1655.1 | 1733.57 | 1632.89 | 0 | 0 | IX |
| 12 | 61.57 | 3.68985335275 | 1668.63 | 1733.57 | 1595.37 | 0 | 0 | IX |
| 26 | 62.19 | 3.7283949137 | 1668.01 | 1733.57 | 1492.02 | 0 | 0 | IX |
| 52 | 256.14 | 17.3764975645 | 1474.06 | 1733.57 | 1454.94 | 0 | 0 | IX |
| 156 | 432.2 | 33.2973805855 | 1298 | 1733.57 | 1064.64 | 0 | 0 | IX |
| 260 | 432.2 | 33.2973805855 | 1298 | 1733.57 | 1064.64 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1730.2 | 18.29 | 1.07 | 1714.09 | 1733.57 | 1714.09 | 0 |
| 1737048600 | 1711.91 | 13.61 | 0.80 | 1701.04 | 1713.51 | 1701.04 | 0 |
| 1736962200 | 1698.3 | 19.29 | 1.15 | 1679.06 | 1704.88 | 1677.8 | 0 |
| 1736875800 | 1679.01 | 9.93 | 0.59 | 1670.66 | 1688.78 | 1670.66 | 0 |
| 1736789400 | 1669.08 | -14.71 | -0.87 | 1678.34 | 1678.34 | 1659.56 | 0 |
| 1736530200 | 1683.79 | -15.62 | -0.92 | 1700 | 1703.28 | 1679.56 | 0 |
| 1736443800 | 1699.41 | 8.84 | 0.52 | 1689.71 | 1700.17 | 1682.28 | 0 |
| 1736357400 | 1690.57 | -5.26 | -0.31 | 1695.73 | 1702.92 | 1682.22 | 0 |
| 1736271000 | 1695.83 | 5.69 | 0.34 | 1689.44 | 1704.18 | 1686.7 | 0 |
| 1736184600 | 1690.14 | 36.72 | 2.22 | 1653 | 1690.25 | 1653 | 0 |
| 1735925400 | 1653.42 | -10.08 | -0.61 | 1662.43 | 1663.55 | 1650.1099 | 0 |
| 1735839000 | 1663.5 | 7.74 | 0.47 | 1654.81 | 1663.5 | 1643.89 | 0 |
| 1735666200 | 1655.76 | 7.83 | 0.48 | 1647.63 | 1655.96 | 1646.13 | 0 |
| 1735579800 | 1647.93 | -12.07 | -0.73 | 1659.1199 | 1659.64 | 1645.48 | 0 |
| 1735320600 | 1660 | 7.8 | 0.47 | 1651.34 | 1660.35 | 1645.18 | 0 |
| 1735061400 | 1652.2 | 2.92 | 0.18 | 1649.66 | 1653.65 | 1649.66 | 0 |
| 1734975000 | 1649.28 | -5 | -0.30 | 1653.65 | 1655.84 | 1645.1099 | 0 |
| 1734715800 | 1654.28 | -3.69 | -0.22 | 1655.1 | 1657.02 | 1632.89 | 0 |
| 1734629400 | 1657.97 | -31.4 | -1.86 | 1683.83 | 1683.83 | 1655.2 | 0 |
| 1734543000 | 1689.37 | 4.57 | 0.27 | 1684.45 | 1693.39 | 1684 | 0 |
| 1734456600 | 1684.8 | -1.86 | -0.11 | 1685.35 | 1694.15 | 1679.29 | 0 |
| 1734370200 | 1686.66 | -5.04 | -0.30 | 1690.85 | 1690.85 | 1682.71 | 0 |
| 1734111000 | 1691.7 | 2.36 | 0.14 | 1688.87 | 1701.28 | 1686.68 | 0 |
| 1734024600 | 1689.34 | -4.8 | -0.28 | 1693.99 | 1695.82 | 1688.31 | 0 |
| 1733938200 | 1694.14 | 4.37 | 0.26 | 1689.34 | 1696.62 | 1685.84 | 0 |
| 1733851800 | 1689.77 | -11.24 | -0.66 | 1700.54 | 1700.54 | 1689.33 | 0 |
| 1733765400 | 1701.01 | -5.26 | -0.31 | 1705.92 | 1712.66 | 1697.65 | 0 |
| 1733506200 | 1706.27 | 6.49 | 0.38 | 1698.81 | 1706.34 | 1693.83 | 0 |
| 1733419800 | 1699.78 | 10.98 | 0.65 | 1688.54 | 1700.86 | 1687.87 | 0 |
| 1733333400 | 1688.8 | 18.07 | 1.08 | 1671.3 | 1692.44 | 1671.3 | 0 |
| 1733247000 | 1670.73 | 7.63 | 0.46 | 1663.63 | 1676.56 | 1661.8599 | 0 |
| 1733160600 | 1663.1 | 14.88 | 0.90 | 1645.29 | 1663.1 | 1635.22 | 0 |
| 1732901400 | 1648.22 | 17.27 | 1.06 | 1630.33 | 1649.85 | 1626.59 | 0 |
| 1732815000 | 1630.95 | 8.63 | 0.53 | 1622.39 | 1639.07 | 1622.39 | 0 |
| 1732728600 | 1622.32 | -13.44 | -0.82 | 1635.8 | 1635.8 | 1614.91 | 0 |
| 1732642200 | 1635.76 | -9.33 | -0.57 | 1643.3599 | 1643.66 | 1630.54 | 0 |
| 1732555800 | 1645.09 | 3.96 | 0.24 | 1641.81 | 1653.3599 | 1639.6 | 0 |
| 1732296600 | 1641.13 | 18.36 | 1.13 | 1624.46 | 1644.39 | 1615.55 | 0 |
| 1732210200 | 1622.77 | 12.37 | 0.77 | 1610.7 | 1623.41 | 1599.72 | 0 |
| 1732123800 | 1610.4 | -7.27 | -0.45 | 1619.95 | 1628.71 | 1605.79 | 0 |
| 1732037400 | 1617.67 | -10.4 | -0.64 | 1627.67 | 1630.71 | 1595.3699 | 0 |
| 1731951000 | 1628.07 | -2.68 | -0.16 | 1629.32 | 1633.1 | 1617.69 | 0 |
| 1731691800 | 1630.75 | -17.82 | -1.08 | 1643.54 | 1645.28 | 1628.43 | 0 |
| 1731605400 | 1648.57 | 31.94 | 1.98 | 1619.25 | 1648.83 | 1616.65 | 0 |
| 1731519000 | 1616.63 | 0 | 0.00 | 1616.63 | 1616.63 | 1616.63 | 0 |
| 1731432600 | 1616.63 | -32.32 | -1.96 | 1645.66 | 1645.66 | 1616.63 | 0 |
| 1731346200 | 1648.95 | 18.91 | 1.16 | 1631.85 | 1657.07 | 1631.85 | 0 |
| 1731087000 | 1630.04 | -8.3 | -0.51 | 1639.44 | 1645.34 | 1623.98 | 0 |
| 1731000600 | 1638.34 | 12.38 | 0.76 | 1625.57 | 1643.99 | 1625.57 | 0 |
| 1730914200 | 1625.96 | -16.02 | -0.98 | 1644.78 | 1672.51 | 1621.89 | 0 |
| 1730827800 | 1641.98 | 7.79 | 0.48 | 1633.26 | 1643.48 | 1628.8 | 0 |
| 1730741400 | 1634.19 | -11.5 | -0.70 | 1644.66 | 1648.47 | 1634.19 | 0 |
| 1730482200 | 1645.69 | 14.85 | 0.91 | 1630.54 | 1649.06 | 1630.54 | 0 |
| 1730395800 | 1630.84 | -19.53 | -1.18 | 1649.21 | 1649.21 | 1621.99 | 0 |
| 1730309400 | 1650.3699 | -21.39 | -1.28 | 1670.31 | 1670.31 | 1646.3599 | 0 |
| 1730223000 | 1671.76 | -7.81 | -0.46 | 1679.62 | 1688.07 | 1671.58 | 0 |
| 1730136600 | 1679.57 | 11.25 | 0.67 | 1668.88 | 1683.06 | 1668.22 | 0 |
| 1729873800 | 1668.32 | 0.13 | 0.01 | 1668.63 | 1673.16 | 1659 | 0 |
| 1729787400 | 1668.19 | 3.03 | 0.18 | 1665.3599 | 1678.71 | 1665.3599 | 0 |
| 1729701000 | 1665.16 | -4.6 | -0.28 | 1668.09 | 1674.5 | 1660.6099 | 0 |
| 1729614600 | 1669.76 | -1.83 | -0.11 | 1671.15 | 1681.69 | 1660.8599 | 0 |
| 1729528200 | 1671.59 | -15.45 | -0.92 | 1686.06 | 1686.22 | 1668.79 | 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
