Hot Features
プレミアム
CAC 40 Synthet Div (C4SD)
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 | 41.611 | 0.440225928547 | 9452.192 | 9512.383 | 9373.052 | 0 | 0 | IX |
| 4 | 275.009 | 2.98313423643 | 9218.794 | 9512.383 | 9056.141 | 0 | 0 | IX |
| 12 | 481.541 | 5.3431757754 | 9012.262 | 9525.065 | 8578.461 | 0 | 0 | IX |
| 26 | 257.324 | 2.78595339198 | 9236.479 | 9725.159 | 8578.461 | 0 | 0 | IX |
| 52 | 572.068 | 6.41207119467 | 8921.735 | 9725.159 | 8578.461 | 0 | 0 | IX |
| 156 | 1115.532 | 13.314584835 | 8378.271 | 9725.159 | 7765.766 | 0 | 0 | IX |
| 260 | 2131.137 | 28.9451809983 | 7362.666 | 9725.159 | 6637.849 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 9428.102 | -41.26 | -0.44 | 9377.092 | 9459.2819 | 9373.052 | 0 |
| 1780677000 | 9469.359 | 0 | 0.00 | 9469.359 | 9469.359 | 9469.359 | 0 |
| 1780590600 | 9469.359 | 92.56 | 0.99 | 9416.909 | 9481.859 | 9413.279 | 0 |
| 1780504200 | 9376.801 | -59.11 | -0.63 | 9409.431 | 9425.411 | 9376.801 | 0 |
| 1780417800 | 9435.911 | 64.86 | 0.69 | 9452.1919 | 9471.431 | 9393.351 | 0 |
| 1780331400 | 9371.05 | -32.91 | -0.35 | 9415.4 | 9446.7 | 9325.61 | 0 |
| 1780072200 | 9403.963 | -3.18 | -0.03 | 9456.583 | 9507.093 | 9403.963 | 0 |
| 1779985800 | 9407.138 | -20.34 | -0.22 | 9397.178 | 9438.638 | 9368.818 | 0 |
| 1779899400 | 9427.479 | 35.15 | 0.37 | 9427.329 | 9491.349 | 9419.339 | 0 |
| 1779813000 | 9392.325 | -67.43 | -0.71 | 9438.676 | 9447.275 | 9387.345 | 0 |
| 1779726600 | 9459.7549 | 143.16 | 1.54 | 9389.904 | 9482.475 | 9388.385 | 0 |
| 1779467400 | 9316.595 | 29.32 | 0.32 | 9328.265 | 9359.635 | 9296.555 | 0 |
| 1779381000 | 9287.279 | -32.73 | -0.35 | 9299.04 | 9354.829 | 9257.169 | 0 |
| 1779294600 | 9320.0049 | 136.81 | 1.49 | 9179.135 | 9377.825 | 9165.115 | 0 |
| 1779208200 | 9183.193 | -6.16 | -0.07 | 9222.723 | 9275.013 | 9171.283 | 0 |
| 1779121800 | 9189.351 | 57.69 | 0.63 | 9062.551 | 9211.331 | 9056.141 | 0 |
| 1778862600 | 9131.664 | -125.85 | -1.36 | 9218.794 | 9222.684 | 9121.564 | 0 |
| 1778776200 | 9257.512 | 0 | 0.00 | 9257.512 | 9257.512 | 9257.512 | 0 |
| 1778689800 | 9257.512 | 0 | 0.00 | 9257.512 | 9257.512 | 9257.512 | 0 |
| 1778603400 | 9257.512 | 0 | 0.00 | 9257.512 | 9257.512 | 9257.512 | 0 |
| 1778517000 | 9257.512 | 0 | 0.00 | 9257.512 | 9257.512 | 9257.512 | 0 |
| 1778257800 | 9257.512 | -88.06 | -0.94 | 9279.502 | 9303.872 | 9240.632 | 0 |
| 1778171400 | 9345.568 | -98.68 | -1.04 | 9479.058 | 9504.488 | 9345.568 | 0 |
| 1778085000 | 9444.244 | 236.68 | 2.57 | 9300.994 | 9489.714 | 9296.444 | 0 |
| 1777998600 | 9207.566 | 113.09 | 1.24 | 9142.717 | 9207.566 | 9141.916 | 0 |
| 1777912200 | 9094.481 | -132.63 | -1.44 | 9212.441 | 9224.411 | 9081.1209 | 0 |
| 1777566600 | 9227.113 | 53.32 | 0.58 | 9096.663 | 9227.3529 | 9077.883 | 0 |
| 1777480200 | 9173.794 | -25.96 | -0.28 | 9182.724 | 9194.394 | 9138.124 | 0 |
| 1777393800 | 9199.757 | -27.68 | -0.30 | 9222.347 | 9268.557 | 9186.367 | 0 |
| 1777307400 | 9227.441 | -16.34 | -0.18 | 9264.591 | 9300.151 | 9213.351 | 0 |
| 1777048200 | 9243.779 | -0.36 | -0.00 | 9260.8889 | 9310.179 | 9202.909 | 0 |
| 1776961800 | 9244.143 | 0 | 0.00 | 9244.143 | 9244.143 | 9244.143 | 0 |
| 1776875400 | 9244.143 | -79.73 | -0.86 | 9326.913 | 9333.583 | 9244.143 | 0 |
| 1776789000 | 9323.875 | -76.14 | -0.81 | 9415.735 | 9446.105 | 9318.945 | 0 |
| 1776702600 | 9400.013 | -94.53 | -1.00 | 9411.783 | 9425.7729 | 9379.693 | 0 |
| 1776443400 | 9494.545 | 161.99 | 1.74 | 9350.125 | 9525.065 | 9348.935 | 0 |
| 1776357000 | 9332.558 | -13.2 | -0.14 | 9359.748 | 9400.938 | 9332.558 | 0 |
| 1776270600 | 9345.76 | -53.74 | -0.57 | 9349.18 | 9366.47 | 9329.48 | 0 |
| 1776184200 | 9399.497 | 91.44 | 0.98 | 9341.187 | 9407.687 | 9337.547 | 0 |
| 1776097800 | 9308.059 | -24.06 | -0.26 | 9259.259 | 9308.059 | 9235.449 | 0 |
| 1775838600 | 9332.122 | 13.36 | 0.14 | 9317.262 | 9392.912 | 9316.1119 | 0 |
| 1775752200 | 9318.765 | -19.4 | -0.21 | 9299.285 | 9318.765 | 9256.325 | 0 |
| 1775665800 | 9338.165 | 495.45 | 5.60 | 9307.035 | 9379.765 | 9269.675 | 0 |
| 1775579400 | 8842.72 | 0 | 0.00 | 8842.72 | 8842.72 | 8842.72 | 0 |
| 1775147400 | 8842.72 | 0 | 0.00 | 8842.72 | 8842.72 | 8842.72 | 0 |
| 1775061000 | 8842.72 | 0 | 0.00 | 8842.72 | 8842.72 | 8842.72 | 0 |
| 1774974600 | 8842.72 | 0 | 0.00 | 8842.72 | 8842.72 | 8842.72 | 0 |
| 1774888200 | 8842.72 | 70.09 | 0.80 | 8770.19 | 8845.53 | 8757.75 | 0 |
| 1774632600 | 8772.633 | -67.78 | -0.77 | 8817.943 | 8826.863 | 8748.003 | 0 |
| 1774546200 | 8840.409 | -78.5 | -0.88 | 8866.548 | 8914.169 | 8827.269 | 0 |
| 1774459800 | 8918.911 | 102.21 | 1.16 | 8934.691 | 8956.501 | 8864.731 | 0 |
| 1774373400 | 8816.697 | 17.31 | 0.20 | 8818.227 | 8835.977 | 8733.017 | 0 |
| 1774287000 | 8799.391 | 60.39 | 0.69 | 8622.111 | 8949.891 | 8578.461 | 0 |
| 1774027800 | 8739 | -142.67 | -1.61 | 8953.571 | 8954.4 | 8733.85 | 0 |
| 1773941400 | 8881.67 | -163.29 | -1.81 | 8947.2 | 8952.25 | 8848.24 | 0 |
| 1773855000 | 9044.964 | -5.04 | -0.06 | 9105.754 | 9141.704 | 9019.424 | 0 |
| 1773768600 | 9050.002 | 38.1 | 0.42 | 9012.262 | 9097.7819 | 9006.142 | 0 |
| 1773682200 | 9011.9069 | -49.32 | -0.54 | 8982.367 | 9044.587 | 8932.547 | 0 |
| 1773423000 | 9061.23 | 0 | 0.00 | 9061.23 | 9061.23 | 9061.23 | 0 |
| 1773336600 | 9061.23 | -601.99 | -6.23 | 9073.089 | 9114.62 | 8993.29 | 0 |
| 1773212400 | 9663.216 | 0 | 0.00 | 9663.216 | 9663.216 | 9663.216 | 0 |
| 1773126000 | 9663.216 | 0 | 0.00 | 9663.216 | 9663.216 | 9663.216 | 0 |
| 1773039600 | 9663.216 | 0 | 0.00 | 9663.216 | 9663.216 | 9663.216 | 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。
