Hot Features
プレミアム
Euronext Euro Large Cap Biodiversity Leaders 30 (BIOEP)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | -4.91 | -0.228724221942 | 2146.69 | 2180.49 | 2098.01 | 0 | 0 | IX |
| 4 | 56.61 | 2.71488655601 | 2085.17 | 2211.12 | 2072.41 | 0 | 0 | IX |
| 12 | 151.64 | 7.61956445275 | 1990.14 | 2211.12 | 1925.54 | 0 | 0 | IX |
| 26 | 241.98 | 12.7371302242 | 1899.8 | 2211.12 | 1853.69 | 0 | 0 | IX |
| 52 | 233.96 | 12.2632114141 | 1907.82 | 2211.12 | 1734.91 | 0 | 0 | IX |
| 156 | 781.42 | 57.4421476668 | 1360.36 | 2211.12 | 1200.26 | 0 | 0 | IX |
| 260 | 564.39 | 35.7799909978 | 1577.39 | 2211.12 | 1200.26 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 2102.28 | -65.03 | -3.00 | 2167.31 | 2167.31 | 2098.01 | 0 |
| 1741023000 | 2167.31 | 25.55 | 1.19 | 2142.34 | 2180.4899 | 2131.45 | 0 |
| 1740763800 | 2141.76 | 1 | 0.05 | 2139.19 | 2141.76 | 2120.2199 | 0 |
| 1740677400 | 2140.76 | -27.58 | -1.27 | 2166.4899 | 2166.4899 | 2128.31 | 0 |
| 1740591000 | 2168.34 | 22.58 | 1.05 | 2146.69 | 2176.23 | 2146.69 | 0 |
| 1740504600 | 2145.76 | -16.81 | -0.78 | 2161.31 | 2161.31 | 2139.7399 | 0 |
| 1740418200 | 2162.57 | -10.92 | -0.50 | 2174.61 | 2178.17 | 2150.62 | 0 |
| 1740159000 | 2173.4899 | 2.13 | 0.10 | 2174.79 | 2184.87 | 2166.92 | 0 |
| 1740072600 | 2171.36 | -4.89 | -0.22 | 2174.2399 | 2194.9699 | 2170.56 | 0 |
| 1739986200 | 2176.25 | -26.01 | -1.18 | 2201.89 | 2209.89 | 2173.84 | 0 |
| 1739899800 | 2202.26 | -0.18 | -0.01 | 2203.13 | 2211.12 | 2193.9899 | 0 |
| 1739813400 | 2202.44 | 16.19 | 0.74 | 2185.82 | 2204.2 | 2184.4699 | 0 |
| 1739554200 | 2186.25 | -1.64 | -0.07 | 2186.78 | 2192.14 | 2177.3 | 0 |
| 1739467800 | 2187.89 | 56.67 | 2.66 | 2132.14 | 2188.2 | 2132.14 | 0 |
| 1739381400 | 2131.2199 | -1.14 | -0.05 | 2132.4 | 2137.77 | 2115.18 | 0 |
| 1739295000 | 2132.36 | 17.16 | 0.81 | 2114.9899 | 2133.9899 | 2114.9899 | 0 |
| 1739208600 | 2115.2 | 19.61 | 0.94 | 2096.58 | 2118.16 | 2096.58 | 0 |
| 1738949400 | 2095.59 | -11.15 | -0.53 | 2106.16 | 2111.79 | 2092.39 | 0 |
| 1738863000 | 2106.7399 | 21.35 | 1.02 | 2085.76 | 2108.2399 | 2085.76 | 0 |
| 1738776600 | 2085.39 | 0.22 | 0.01 | 2085.17 | 2085.39 | 2072.41 | 0 |
| 1738690200 | 2085.17 | 15.39 | 0.74 | 2070.32 | 2087.59 | 2054.11 | 0 |
| 1738603800 | 2069.78 | -27.98 | -1.33 | 2089.52 | 2089.52 | 2052.39 | 0 |
| 1738344600 | 2097.76 | 10.41 | 0.50 | 2089.03 | 2105.33 | 2089.03 | 0 |
| 1738258200 | 2087.35 | 23.87 | 1.16 | 2064.23 | 2088.6 | 2064.23 | 0 |
| 1738171800 | 2063.48 | 33.13 | 1.63 | 2030.56 | 2067.7 | 2030.56 | 0 |
| 1738085400 | 2030.35 | 5.23 | 0.26 | 2025.34 | 2041.78 | 2021.01 | 0 |
| 1737999000 | 2025.12 | -41.23 | -2.00 | 2066.35 | 2067.59 | 2002.72 | 0 |
| 1737739800 | 2066.35 | -3.21 | -0.16 | 2069.78 | 2078.51 | 2062.2199 | 0 |
| 1737653400 | 2069.56 | -1.8 | -0.09 | 2072.21 | 2072.68 | 2059.78 | 0 |
| 1737567000 | 2071.36 | 21.29 | 1.04 | 2050.32 | 2081.83 | 2050.32 | 0 |
| 1737480600 | 2050.07 | 2.97 | 0.15 | 2047.3 | 2050.82 | 2042.23 | 0 |
| 1737394200 | 2047.1 | 2.04 | 0.10 | 2044.99 | 2053.7399 | 2037.99 | 0 |
| 1737135000 | 2045.06 | 21.85 | 1.08 | 2026.02 | 2049.04 | 2026.02 | 0 |
| 1737048600 | 2023.21 | 16.29 | 0.81 | 2010.37 | 2025.11 | 2010.37 | 0 |
| 1736962200 | 2006.92 | 22.8 | 1.15 | 1984.18 | 2014.69 | 1982.69 | 0 |
| 1736875800 | 1984.12 | 11.96 | 0.61 | 1974.24 | 1995.65 | 1974.24 | 0 |
| 1736789400 | 1972.16 | -16.73 | -0.84 | 1983.1 | 1983.1 | 1960.91 | 0 |
| 1736530200 | 1988.89 | -19.47 | -0.97 | 2008.04 | 2011.91 | 1983.88 | 0 |
| 1736443800 | 2008.36 | 10.66 | 0.53 | 1996.89 | 2009.26 | 1988.12 | 0 |
| 1736357400 | 1997.7 | -5.99 | -0.30 | 2003.79 | 2012.29 | 1987.83 | 0 |
| 1736271000 | 2003.69 | 6.94 | 0.35 | 1996.15 | 2013.56 | 1992.9 | 0 |
| 1736184600 | 1996.75 | 44.02 | 2.25 | 1952.89 | 1996.88 | 1952.89 | 0 |
| 1735925400 | 1952.73 | -11.7 | -0.60 | 1963.38 | 1964.7 | 1948.83 | 0 |
| 1735839000 | 1964.43 | 9.57 | 0.49 | 1954.16 | 1964.43 | 1941.27 | 0 |
| 1735666200 | 1954.86 | 9.46 | 0.49 | 1945.27 | 1955.1 | 1943.49 | 0 |
| 1735579800 | 1945.4 | -13.6 | -0.69 | 1958.61 | 1959.23 | 1942.51 | 0 |
| 1735320600 | 1959 | 9.83 | 0.50 | 1948.78 | 1959.42 | 1941.52 | 0 |
| 1735061400 | 1949.17 | 3.67 | 0.19 | 1946.17 | 1950.87 | 1946.17 | 0 |
| 1734975000 | 1945.5 | -5.26 | -0.27 | 1950.66 | 1953.24 | 1940.59 | 0 |
| 1734715800 | 1950.76 | -4.13 | -0.21 | 1951.73 | 1953.98 | 1925.54 | 0 |
| 1734629400 | 1954.89 | -36.81 | -1.85 | 1985.38 | 1985.38 | 1951.63 | 0 |
| 1734543000 | 1991.7 | 5.61 | 0.28 | 1985.9 | 1996.43 | 1985.37 | 0 |
| 1734456600 | 1986.09 | -1.97 | -0.10 | 1986.73 | 1997.11 | 1979.6 | 0 |
| 1734370200 | 1988.06 | -5.29 | -0.27 | 1993.01 | 1993.01 | 1983.42 | 0 |
| 1734111000 | 1993.35 | 3 | 0.15 | 1990.01 | 2004.64 | 1987.44 | 0 |
| 1734024600 | 1990.35 | -5.43 | -0.27 | 1995.83 | 1997.99 | 1989.13 | 0 |
| 1733938200 | 1995.78 | 5.36 | 0.27 | 1990.14 | 1998.7 | 1986.01 | 0 |
| 1733851800 | 1990.42 | -13.02 | -0.65 | 2003.11 | 2003.11 | 1989.9 | 0 |
| 1733765400 | 2003.44 | -5.54 | -0.28 | 2009.22 | 2017.16 | 1999.48 | 0 |
| 1733506200 | 2008.98 | 7.87 | 0.39 | 2000.19 | 2009.06 | 1994.32 | 0 |
| 1733419800 | 2001.11 | 13.14 | 0.66 | 1987.88 | 2002.39 | 1987.09 | 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
