Hot Features
プレミアム
CAC 40 EW Decr 5% (C4EWD)
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 | 2.33 | 0.125490111595 | 1856.72 | 1883.04 | 1840.63 | 0 | 0 | IX |
| 4 | 45.39 | 2.50267415061 | 1813.66 | 1885.52 | 1783.76 | 0 | 0 | IX |
| 12 | 116.53 | 6.68744117715 | 1742.52 | 1897.5 | 1653.88 | 0 | 0 | IX |
| 26 | 85.64 | 4.82911453076 | 1773.41 | 1921.9 | 1653.88 | 0 | 0 | IX |
| 52 | 59.8 | 3.3236070585 | 1799.25 | 1921.9 | 1653.88 | 0 | 0 | IX |
| 156 | 122.18 | 7.03449308238 | 1736.87 | 1921.9 | 1513.05 | 0 | 0 | IX |
| 260 | 72.77 | 4.07382941084 | 1786.28 | 1921.9 | 1403.6 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781109000 | 1851.76 | -6.7 | -0.36 | 1865.19 | 1868.14 | 1840.63 | 0 |
| 1781022600 | 1858.46 | -4.77 | -0.26 | 1860.54 | 1883.04 | 1857.29 | 0 |
| 1780936200 | 1863.23 | -14.17 | -0.75 | 1844.63 | 1867.76 | 1842.42 | 0 |
| 1780677000 | 1877.4 | 0 | 0.00 | 1877.4 | 1877.4 | 1877.4 | 0 |
| 1780590600 | 1877.4 | 21.85 | 1.18 | 1856.72 | 1878.74 | 1856.43 | 0 |
| 1780504200 | 1855.55 | -13 | -0.70 | 1862.65 | 1866.51 | 1855.55 | 0 |
| 1780417800 | 1868.55 | 11.42 | 0.61 | 1869.68 | 1882.84 | 1860.79 | 0 |
| 1780331400 | 1857.13 | -8.24 | -0.44 | 1861.34 | 1873.91 | 1844.81 | 0 |
| 1780072200 | 1865.37 | 1.76 | 0.09 | 1872.98 | 1885.52 | 1865.25 | 0 |
| 1779985800 | 1863.61 | -6.37 | -0.34 | 1861.39 | 1870.54 | 1853.07 | 0 |
| 1779899400 | 1869.98 | 12.26 | 0.66 | 1865.01 | 1883.11 | 1865.01 | 0 |
| 1779813000 | 1857.72 | -16.33 | -0.87 | 1870.17 | 1872.25 | 1857.39 | 0 |
| 1779726600 | 1874.05 | 28.87 | 1.56 | 1863.75 | 1879.03 | 1860.92 | 0 |
| 1779467400 | 1845.18 | 11.44 | 0.62 | 1848.18 | 1854.05 | 1839.44 | 0 |
| 1779381000 | 1833.74 | -8.82 | -0.48 | 1842.01 | 1851.8 | 1827.57 | 0 |
| 1779294600 | 1842.56 | 29.41 | 1.62 | 1806.5 | 1855.44 | 1806.5 | 0 |
| 1779208200 | 1813.15 | 1.46 | 0.08 | 1815.43 | 1834.84 | 1812.15 | 0 |
| 1779121800 | 1811.69 | 10.88 | 0.60 | 1784.43 | 1818.01 | 1783.76 | 0 |
| 1778862600 | 1800.81 | -18.71 | -1.03 | 1813.66 | 1820.91 | 1797.3 | 0 |
| 1778776200 | 1819.52 | 0 | 0.00 | 1819.52 | 1819.52 | 1819.52 | 0 |
| 1778689800 | 1819.52 | 0 | 0.00 | 1819.52 | 1819.52 | 1819.52 | 0 |
| 1778603400 | 1819.52 | 0 | 0.00 | 1819.52 | 1819.52 | 1819.52 | 0 |
| 1778517000 | 1819.52 | -9.23 | -0.50 | 1822.45 | 1827.33 | 1813.8 | 0 |
| 1778257800 | 1828.75 | -18.19 | -0.98 | 1832.6 | 1836.65 | 1823.45 | 0 |
| 1778171400 | 1846.94 | -17.75 | -0.95 | 1869.46 | 1877.79 | 1846.94 | 0 |
| 1778085000 | 1864.69 | 53.51 | 2.95 | 1829.81 | 1878.51 | 1829.61 | 0 |
| 1777998600 | 1811.18 | 21.16 | 1.18 | 1790.55 | 1811.18 | 1790.55 | 0 |
| 1777912200 | 1790.02 | 10.64 | 0.60 | 1819.04 | 1819.04 | 1783.96 | 0 |
| 1777566600 | 1779.38 | -22.61 | -1.25 | 1779.38 | 1811.89 | 1777.06 | 0 |
| 1777480200 | 1801.99 | -7.16 | -0.40 | 1808.99 | 1811.92 | 1795.33 | 0 |
| 1777393800 | 1809.15 | -10.5 | -0.58 | 1818.54 | 1825.45 | 1806.38 | 0 |
| 1777307400 | 1819.65 | -3.12 | -0.17 | 1823.16 | 1834.7 | 1816.23 | 0 |
| 1777048200 | 1822.77 | -5.34 | -0.29 | 1828.77 | 1840.12 | 1814.17 | 0 |
| 1776961800 | 1828.11 | 0 | 0.00 | 1828.11 | 1828.11 | 1828.11 | 0 |
| 1776875400 | 1828.11 | -26.11 | -1.41 | 1853.47 | 1854.13 | 1827.32 | 0 |
| 1776789000 | 1854.22 | -16.04 | -0.86 | 1872.59 | 1880.01 | 1853.06 | 0 |
| 1776702600 | 1870.26 | -20.85 | -1.10 | 1864.41 | 1875.91 | 1864.41 | 0 |
| 1776443400 | 1891.11 | 38.32 | 2.07 | 1853.41 | 1897.5 | 1852.97 | 0 |
| 1776357000 | 1852.79 | 0.93 | 0.05 | 1855.41 | 1865.84 | 1852.79 | 0 |
| 1776270600 | 1851.86 | -6.36 | -0.34 | 1851.4 | 1853.63 | 1844.73 | 0 |
| 1776184200 | 1858.22 | 27.97 | 1.53 | 1840.53 | 1858.89 | 1840.19 | 0 |
| 1776097800 | 1830.25 | -5.67 | -0.31 | 1815.24 | 1830.27 | 1813.49 | 0 |
| 1775838600 | 1835.92 | 6.42 | 0.35 | 1832.57 | 1849.56 | 1830 | 0 |
| 1775752200 | 1829.5 | -9.3 | -0.51 | 1836.09 | 1837.51 | 1818.29 | 0 |
| 1775665800 | 1838.8 | 77.41 | 4.39 | 1828.06 | 1853.47 | 1828.06 | 0 |
| 1775579400 | 1761.39 | -12.89 | -0.73 | 1782.36 | 1800.88 | 1756.59 | 0 |
| 1775147400 | 1774.28 | 0 | 0.00 | 1774.28 | 1774.28 | 1774.28 | 0 |
| 1775061000 | 1774.28 | 56.72 | 3.30 | 1776.13 | 1778.42 | 1759.14 | 0 |
| 1774974600 | 1717.56 | 0 | 0.00 | 1717.56 | 1717.56 | 1717.56 | 0 |
| 1774888200 | 1717.56 | 16.32 | 0.96 | 1695.85 | 1717.56 | 1694.87 | 0 |
| 1774632600 | 1701.24 | -13.18 | -0.77 | 1714.97 | 1717.69 | 1693.69 | 0 |
| 1774546200 | 1714.42 | -17.43 | -1.01 | 1720.95 | 1733.23 | 1711.32 | 0 |
| 1774459800 | 1731.85 | 21.58 | 1.26 | 1732.81 | 1742.66 | 1721.01 | 0 |
| 1774373400 | 1710.27 | 6.46 | 0.38 | 1708.64 | 1714.61 | 1692.81 | 0 |
| 1774287000 | 1703.81 | 11.56 | 0.68 | 1661.81 | 1735.69 | 1653.88 | 0 |
| 1774027800 | 1692.25 | -28.73 | -1.67 | 1735.36 | 1739.56 | 1690.86 | 0 |
| 1773941400 | 1720.98 | -44.31 | -2.51 | 1742.52 | 1745.97 | 1715.06 | 0 |
| 1773855000 | 1765.29 | -5.55 | -0.31 | 1777.94 | 1787.46 | 1759.33 | 0 |
| 1773768600 | 1770.84 | 9.05 | 0.51 | 1758.97 | 1780.4 | 1758.97 | 0 |
| 1773682200 | 1761.79 | -9.43 | -0.53 | 1758.72 | 1769.7 | 1747.11 | 0 |
| 1773423000 | 1771.22 | 0 | 0.00 | 1771.22 | 1771.22 | 1771.22 | 0 |
| 1773336600 | 1771.22 | -143.99 | -7.52 | 1776.11 | 1783.51 | 1758.26 | 0 |
| 1773212400 | 1915.21 | 0 | 0.00 | 1915.21 | 1915.21 | 1915.21 | 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。
