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 | -164.766 | -1.69312758684 | 9731.458 | 9792.132 | 9465.077 | 0 | 0 | IX |
| 4 | 19.847 | 0.20789066964 | 9546.845 | 9792.132 | 9465.077 | 0 | 0 | IX |
| 12 | 216.567 | 2.31619363377 | 9350.125 | 9792.132 | 9056.141 | 0 | 0 | IX |
| 26 | 70.804 | 0.745628002352 | 9495.888 | 9792.132 | 8578.461 | 0 | 0 | IX |
| 52 | 516.282 | 5.70451504407 | 9050.41 | 9792.132 | 8578.461 | 0 | 0 | IX |
| 156 | 1313.78 | 15.9189871405 | 8252.912 | 9792.132 | 7765.766 | 0 | 0 | IX |
| 260 | 2229.072 | 30.3786786451 | 7337.62 | 9792.132 | 6637.849 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 9566.6919 | 11.85 | 0.12 | 9574.372 | 9578.552 | 9511.962 | 0 |
| 1783614600 | 9554.846 | -111.63 | -1.15 | 9522.516 | 9557.226 | 9491.086 | 0 |
| 1783528200 | 9666.4779 | 0 | 0.00 | 9666.4779 | 9666.4779 | 9666.4779 | 0 |
| 1783441800 | 9666.4779 | -44.14 | -0.45 | 9764.118 | 9775.918 | 9666.4779 | 0 |
| 1783355400 | 9710.622 | -28.72 | -0.29 | 9773.562 | 9792.132 | 9696.542 | 0 |
| 1783096200 | 9739.338 | 32.7 | 0.34 | 9731.458 | 9752.118 | 9688.948 | 0 |
| 1783009800 | 9706.642 | 136.05 | 1.42 | 9607.6029 | 9735.022 | 9602.092 | 0 |
| 1782923400 | 9570.589 | -19.17 | -0.20 | 9594.4689 | 9615.779 | 9549.829 | 0 |
| 1782837000 | 9589.7549 | 0 | 0.00 | 9589.7549 | 9589.7549 | 9589.7549 | 0 |
| 1782750600 | 9589.7549 | -18.05 | -0.19 | 9585.725 | 9613.985 | 9563.685 | 0 |
| 1782491400 | 9607.803 | -47.25 | -0.49 | 9634.824 | 9642.913 | 9565.553 | 0 |
| 1782405000 | 9655.055 | 44.6 | 0.46 | 9616.154 | 9675.825 | 9608.3349 | 0 |
| 1782318600 | 9610.459 | 44.28 | 0.46 | 9588.339 | 9620.849 | 9559.739 | 0 |
| 1782232200 | 9566.184 | -59.91 | -0.62 | 9555.724 | 9604.7639 | 9530.044 | 0 |
| 1782145800 | 9626.093 | -21.32 | -0.22 | 9638.243 | 9649.783 | 9579.043 | 0 |
| 1781886600 | 9647.409 | -47.35 | -0.49 | 9702.278 | 9727.629 | 9645.4689 | 0 |
| 1781800200 | 9694.761 | 35.66 | 0.37 | 9654.098 | 9700.021 | 9632.9509 | 0 |
| 1781713800 | 9659.104 | -16.93 | -0.18 | 9679.904 | 9705.104 | 9637.214 | 0 |
| 1781627400 | 9676.038 | 62.81 | 0.65 | 9637.128 | 9690.708 | 9630.358 | 0 |
| 1781541000 | 9613.227 | 32.69 | 0.34 | 9721.437 | 9722.707 | 9613.227 | 0 |
| 1781281800 | 9580.535 | 149.63 | 1.59 | 9546.845 | 9627.295 | 9532.355 | 0 |
| 1781195400 | 9430.905 | 41.14 | 0.44 | 9419.445 | 9479.895 | 9409.8349 | 0 |
| 1781109000 | 9389.763 | -42.04 | -0.45 | 9466.913 | 9468.563 | 9340.933 | 0 |
| 1781022600 | 9431.803 | 3.7 | 0.04 | 9446.133 | 9519.073 | 9423.283 | 0 |
| 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 |
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。
