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 | -3.119 | -0.0376513568854 | 8283.898 | 8349.748 | 8157.613 | 0 | 0 | IX |
| 4 | -228.72 | -2.68781981172 | 8509.499 | 8660.385 | 8157.613 | 0 | 0 | IX |
| 12 | -462.095 | -5.28539013601 | 8742.874 | 8865.412 | 8157.613 | 0 | 0 | IX |
| 26 | -919.542 | -9.99467301195 | 9200.321 | 9239.566 | 8157.613 | 0 | 0 | IX |
| 52 | -47.792 | -0.573831933473 | 8328.571 | 9318.466 | 8157.613 | 0 | 0 | IX |
| 156 | 290.262 | 3.63258097067 | 7990.517 | 9318.466 | 6637.849 | 0 | 0 | IX |
| 260 | 1827.352 | 28.3159939672 | 6453.427 | 9318.466 | 4196.66 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 8280.779 | 41.06 | 0.50 | 8270.929 | 8296.829 | 8181.999 | 0 |
| 1732210200 | 8239.723 | 12.97 | 0.16 | 8202.144 | 8250.003 | 8157.613 | 0 |
| 1732123800 | 8226.753 | -31.83 | -0.39 | 8308.433 | 8308.433 | 8216.723 | 0 |
| 1732037400 | 8258.579 | -49.23 | -0.59 | 8308.239 | 8311.199 | 8163.769 | 0 |
| 1731951000 | 8307.809 | 7.96 | 0.10 | 8299.899 | 8319.359 | 8264.169 | 0 |
| 1731691800 | 8299.848 | -42.81 | -0.51 | 8283.8979 | 8349.748 | 8276.1479 | 0 |
| 1731605400 | 8342.661 | 93.07 | 1.13 | 8266.2819 | 8349.9509 | 8252.601 | 0 |
| 1731519000 | 8249.5939 | -10.79 | -0.13 | 8274.724 | 8289.234 | 8191.014 | 0 |
| 1731432600 | 8260.379 | -200.55 | -2.37 | 8374.579 | 8398.679 | 8251.179 | 0 |
| 1731346200 | 8460.931 | 88 | 1.05 | 8455.301 | 8486.651 | 8443.041 | 0 |
| 1731087000 | 8372.928 | -87.58 | -1.04 | 8445.278 | 8457.9779 | 8364.468 | 0 |
| 1731000600 | 8460.51 | 54.05 | 0.64 | 8400.81 | 8484.91 | 8389.19 | 0 |
| 1730914200 | 8406.462 | -38.19 | -0.45 | 8568.082 | 8608.992 | 8375.202 | 0 |
| 1730827800 | 8444.653 | 34.79 | 0.41 | 8390.533 | 8452.323 | 8388.973 | 0 |
| 1730741400 | 8409.861 | -38.05 | -0.45 | 8449.432 | 8484.111 | 8409.861 | 0 |
| 1730482200 | 8447.912 | 58.1 | 0.69 | 8424.899 | 8473.062 | 8414.1119 | 0 |
| 1730395800 | 8389.816 | -79.95 | -0.94 | 8427.886 | 8432.696 | 8355.416 | 0 |
| 1730309400 | 8469.765 | -83.41 | -0.98 | 8492.605 | 8499.855 | 8418.795 | 0 |
| 1730223000 | 8553.175 | -46.49 | -0.54 | 8628.295 | 8660.385 | 8548.5849 | 0 |
| 1730136600 | 8599.669 | 58.74 | 0.69 | 8599.319 | 8623.409 | 8537.659 | 0 |
| 1729873800 | 8540.929 | -6.4 | -0.07 | 8509.499 | 8562.1389 | 8502.799 | 0 |
| 1729787400 | 8547.328 | 3.82 | 0.04 | 8588.742 | 8609.438 | 8547.068 | 0 |
| 1729701000 | 8543.507 | -38.34 | -0.45 | 8589.4069 | 8590.727 | 8514.607 | 0 |
| 1729614600 | 8581.842 | -79.39 | -0.92 | 8577.242 | 8592.102 | 8518.902 | 0 |
| 1729528200 | 8661.229 | 0 | 0.00 | 8661.229 | 8661.229 | 8661.229 | 0 |
| 1729269000 | 8661.229 | 28.6 | 0.33 | 8636.949 | 8692.229 | 8633.609 | 0 |
| 1729182600 | 8632.628 | 89.6 | 1.05 | 8575.189 | 8673.118 | 8572.908 | 0 |
| 1729096200 | 8543.03 | -30.68 | -0.36 | 8494.49 | 8562.1299 | 8494.49 | 0 |
| 1729009800 | 8573.713 | -78.35 | -0.91 | 8633.253 | 8637.6029 | 8562.983 | 0 |
| 1728923400 | 8652.059 | 23.45 | 0.27 | 8601.138 | 8663.149 | 8594.539 | 0 |
| 1728664200 | 8628.607 | 35.58 | 0.41 | 8561.4069 | 8638.2369 | 8554.757 | 0 |
| 1728577800 | 8593.022 | -20.65 | -0.24 | 8597.573 | 8614.792 | 8567.332 | 0 |
| 1728491400 | 8613.674 | 38.06 | 0.44 | 8564.164 | 8621.164 | 8559.994 | 0 |
| 1728405000 | 8575.617 | -55.42 | -0.64 | 8535.437 | 8596.347 | 8530.077 | 0 |
| 1728318600 | 8631.035 | 33.94 | 0.39 | 8591.837 | 8640.345 | 8564.885 | 0 |
| 1728059400 | 8597.09 | 62.87 | 0.74 | 8549.1299 | 8627.49 | 8549.1299 | 0 |
| 1727973000 | 8534.218 | -101.96 | -1.18 | 8581.414 | 8598.678 | 8514.928 | 0 |
| 1727886600 | 8636.181 | 2.8 | 0.03 | 8662.913 | 8681.911 | 8607.571 | 0 |
| 1727800200 | 8633.3799 | -62.4 | -0.72 | 8653.489 | 8713.89 | 8606.43 | 0 |
| 1727713800 | 8695.783 | -156.78 | -1.77 | 8804.363 | 8812.743 | 8694.8529 | 0 |
| 1727454600 | 8852.562 | 48.97 | 0.56 | 8826.062 | 8865.412 | 8804.652 | 0 |
| 1727368200 | 8803.597 | 174.32 | 2.02 | 8729.337 | 8803.597 | 8714.187 | 0 |
| 1727281800 | 8629.281 | -31.14 | -0.36 | 8624.611 | 8659.431 | 8612.711 | 0 |
| 1727195400 | 8660.417 | 95.22 | 1.11 | 8662.727 | 8690.637 | 8631.767 | 0 |
| 1727109000 | 8565.199 | -83.19 | -0.96 | 8518.888 | 8575.8889 | 8513.559 | 0 |
| 1726849800 | 8648.391 | -25.34 | -0.29 | 8648.391 | 8651.202 | 8557.8619 | 0 |
| 1726763400 | 8673.734 | 168.39 | 1.98 | 8599.69 | 8673.734 | 8578.404 | 0 |
| 1726677000 | 8505.343 | -43.28 | -0.51 | 8548.754 | 8549.873 | 8504.623 | 0 |
| 1726590600 | 8548.626 | 37.22 | 0.44 | 8552.645 | 8585.0759 | 8535.106 | 0 |
| 1726504200 | 8511.403 | -16.57 | -0.19 | 8508.153 | 8542.563 | 8502.563 | 0 |
| 1726245000 | 8527.973 | 29.42 | 0.35 | 8526.323 | 8553.563 | 8504.863 | 0 |
| 1726158600 | 8498.55 | 35.98 | 0.43 | 8534.75 | 8545.43 | 8455.02 | 0 |
| 1726072200 | 8462.568 | -11.47 | -0.14 | 8500.858 | 8518.418 | 8429.048 | 0 |
| 1725985800 | 8474.042 | -18.47 | -0.22 | 8512.012 | 8543.0319 | 8453.022 | 0 |
| 1725899400 | 8492.508 | 72.21 | 0.86 | 8448.938 | 8512.298 | 8442.058 | 0 |
| 1725640200 | 8420.296 | -80.42 | -0.95 | 8451.5759 | 8534.136 | 8409.926 | 0 |
| 1725553800 | 8500.712 | -71.3 | -0.83 | 8560.042 | 8566.832 | 8500.712 | 0 |
| 1725467400 | 8572.011 | -74.9 | -0.87 | 8593.071 | 8597.691 | 8553.441 | 0 |
| 1725381000 | 8646.912 | -72.1 | -0.83 | 8721.644 | 8741.8619 | 8636.802 | 0 |
| 1725294600 | 8719.01 | 14.69 | 0.17 | 8665.588 | 8721.69 | 8645.36 | 0 |
| 1725035400 | 8704.315 | -10.78 | -0.12 | 8742.874 | 8767.185 | 8704.315 | 0 |
| 1724949000 | 8715.093 | 60.97 | 0.70 | 8673.063 | 8718.823 | 8662.703 | 0 |
| 1724862600 | 8654.128 | 11.12 | 0.13 | 8667.318 | 8688.378 | 8654.128 | 0 |
| 1724776200 | 8643.008 | -25.36 | -0.29 | 8689.888 | 8702.308 | 8643.008 | 0 |
| 1724689800 | 8668.3709 | 12.56 | 0.15 | 8665.001 | 8686.321 | 8655.631 | 0 |
| 1724430600 | 8655.812 | 52.16 | 0.61 | 8630.382 | 8662.272 | 8613.072 | 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
