Hot Features
プレミアム
CAC Large 60 Responsible Investment SW GR (C6RIG)
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 | -38.78 | -1.27596009581 | 3039.28 | 3075.54 | 2961.63 | 0 | 0 | IX |
| 4 | 15.35 | 0.514212016147 | 2985.15 | 3075.54 | 2961.63 | 0 | 0 | IX |
| 12 | 105.27 | 3.63598056113 | 2895.23 | 3075.54 | 2771.44 | 0 | 0 | IX |
| 26 | 161.93 | 5.7046329666 | 2838.57 | 3075.54 | 2576.72 | 0 | 0 | IX |
| 52 | 220.37 | 7.92660774856 | 2780.13 | 3075.54 | 2576.72 | 0 | 0 | IX |
| 156 | 628.2 | 26.4806306116 | 2372.3 | 3075.54 | 2135.97 | 0 | 0 | IX |
| 260 | 611.63 | 25.6033187239 | 2388.87 | 3075.54 | 1881.63 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 3000.5 | 4.73 | 0.16 | 2997.89 | 3011.7399 | 2984.46 | 0 |
| 1783614600 | 2995.77 | 27.27 | 0.92 | 2989.05 | 2997.07 | 2967.06 | 0 |
| 1783528200 | 2968.5 | -63.59 | -2.10 | 3014.12 | 3014.55 | 2961.63 | 0 |
| 1783441800 | 3032.09 | -13.19 | -0.43 | 3054.63 | 3065.91 | 3032.09 | 0 |
| 1783355400 | 3045.28 | -11.51 | -0.38 | 3059.36 | 3075.54 | 3038.11 | 0 |
| 1783096200 | 3056.79 | 67.62 | 2.26 | 3039.28 | 3058.76 | 3035.18 | 0 |
| 1783009800 | 2989.17 | 0 | 0.00 | 2989.17 | 2989.17 | 2989.17 | 0 |
| 1782923400 | 2989.17 | -11.83 | -0.39 | 2994.66 | 2997.38 | 2973.35 | 0 |
| 1782837000 | 3001 | 15.07 | 0.50 | 2995.05 | 3008.27 | 2988.14 | 0 |
| 1782750600 | 2985.93 | -13.4 | -0.45 | 3002.27 | 3006.37 | 2985.93 | 0 |
| 1782491400 | 2999.33 | -5.21 | -0.17 | 2999.33 | 3002.87 | 2977.05 | 0 |
| 1782405000 | 3004.54 | 13.84 | 0.46 | 2996.59 | 3019.27 | 2989.04 | 0 |
| 1782318600 | 2990.7 | 7.78 | 0.26 | 2987.17 | 2993.05 | 2971.56 | 0 |
| 1782232200 | 2982.92 | -21.17 | -0.70 | 2979.4 | 2995.98 | 2971.5 | 0 |
| 1782145800 | 3004.09 | -20.97 | -0.69 | 3017.89 | 3019.62 | 2988.23 | 0 |
| 1781886600 | 3025.06 | 0 | 0.00 | 3025.06 | 3025.06 | 3025.06 | 0 |
| 1781800200 | 3025.06 | 8.96 | 0.30 | 3020.98 | 3025.06 | 2996.37 | 0 |
| 1781713800 | 3016.1 | -2.23 | -0.07 | 3011.64 | 3024.06 | 3002.28 | 0 |
| 1781627400 | 3018.33 | 5.38 | 0.18 | 3018.43 | 3027.62 | 3010.28 | 0 |
| 1781541000 | 3012.95 | 18.64 | 0.62 | 3046.7 | 3057.79 | 3012.95 | 0 |
| 1781281800 | 2994.31 | 51.88 | 1.76 | 2985.15 | 3008.61 | 2979.64 | 0 |
| 1781195400 | 2942.43 | 1.2 | 0.04 | 2937.2 | 2965.17 | 2934.82 | 0 |
| 1781109000 | 2941.23 | -23 | -0.78 | 2963.03 | 2966.45 | 2919.81 | 0 |
| 1781022600 | 2964.23 | 0 | 0.00 | 2964.23 | 2964.23 | 2964.23 | 0 |
| 1780936200 | 2964.23 | -2.74 | -0.09 | 2933.51 | 2971.68 | 2931.31 | 0 |
| 1780677000 | 2966.9699 | -24.24 | -0.81 | 2993.87 | 3005.46 | 2966.9699 | 0 |
| 1780590600 | 2991.21 | 22.37 | 0.75 | 2969.75 | 2995.19 | 2969.75 | 0 |
| 1780504200 | 2968.84 | -6.32 | -0.21 | 2968.37 | 2981.76 | 2960.28 | 0 |
| 1780417800 | 2975.16 | 25.98 | 0.88 | 2969.1 | 2994.12 | 2964.63 | 0 |
| 1780331400 | 2949.18 | -8.88 | -0.30 | 2953.52 | 2975.13 | 2931.38 | 0 |
| 1780072200 | 2958.06 | 6.42 | 0.22 | 2964.68 | 2988.56 | 2957.96 | 0 |
| 1779985800 | 2951.64 | -5.12 | -0.17 | 2944.27 | 2960.83 | 2931.98 | 0 |
| 1779899400 | 2956.76 | 16.12 | 0.55 | 2950.41 | 2980.4699 | 2950.41 | 0 |
| 1779813000 | 2940.64 | -22.95 | -0.77 | 2961.15 | 2964.33 | 2940.51 | 0 |
| 1779726600 | 2963.59 | 43.28 | 1.48 | 2950.09 | 2972.15 | 2947.21 | 0 |
| 1779467400 | 2920.31 | 16.9 | 0.58 | 2924.14 | 2934.25 | 2912.29 | 0 |
| 1779381000 | 2903.41 | -5.09 | -0.18 | 2910.53 | 2928 | 2893.56 | 0 |
| 1779294600 | 2908.5 | 38.45 | 1.34 | 2860.26 | 2930.02 | 2860.26 | 0 |
| 1779208200 | 2870.05 | -0.83 | -0.03 | 2876.7 | 2905.7399 | 2867.06 | 0 |
| 1779121800 | 2870.88 | 14.82 | 0.52 | 2833.9 | 2882.03 | 2830.42 | 0 |
| 1778862600 | 2856.06 | -39.14 | -1.35 | 2870.4 | 2880.37 | 2848.58 | 0 |
| 1778776200 | 2895.2 | 31.25 | 1.09 | 2885.73 | 2897.54 | 2874.59 | 0 |
| 1778689800 | 2863.95 | 19.83 | 0.70 | 2864.81 | 2866.15 | 2840.7199 | 0 |
| 1778603400 | 2844.12 | -30.95 | -1.08 | 2848.02 | 2866.07 | 2840.43 | 0 |
| 1778517000 | 2875.07 | 1.69 | 0.06 | 2871.25 | 2877.51 | 2863.5 | 0 |
| 1778257800 | 2873.38 | -19.54 | -0.68 | 2875.39 | 2882.27 | 2865.48 | 0 |
| 1778171400 | 2892.92 | -27.75 | -0.95 | 2928.48 | 2940.33 | 2892.92 | 0 |
| 1778085000 | 2920.67 | 79.01 | 2.78 | 2869.46 | 2939.86 | 2868.53 | 0 |
| 1777998600 | 2841.66 | 34.52 | 1.23 | 2813.56 | 2842.08 | 2813.56 | 0 |
| 1777912200 | 2807.14 | 35.11 | 1.27 | 2845.16 | 2845.16 | 2799.03 | 0 |
| 1777566600 | 2772.03 | -32.4 | -1.16 | 2772.03 | 2831.7199 | 2771.44 | 0 |
| 1777480200 | 2804.43 | -20.41 | -0.72 | 2814.93 | 2819.81 | 2796.07 | 0 |
| 1777393800 | 2824.84 | 0 | 0.00 | 2824.84 | 2824.84 | 2824.84 | 0 |
| 1777307400 | 2824.84 | -8.03 | -0.28 | 2836.52 | 2849.79 | 2820.83 | 0 |
| 1777048200 | 2832.87 | -15.81 | -0.55 | 2834.7399 | 2852.88 | 2816.4899 | 0 |
| 1776961800 | 2848.68 | 1.45 | 0.05 | 2844.31 | 2853.35 | 2832.87 | 0 |
| 1776875400 | 2847.23 | -35.51 | -1.23 | 2882.76 | 2882.84 | 2844.95 | 0 |
| 1776789000 | 2882.7399 | -16.61 | -0.57 | 2905.88 | 2919.39 | 2881.28 | 0 |
| 1776702600 | 2899.35 | -33.66 | -1.15 | 2893.1 | 2908.36 | 2893.1 | 0 |
| 1776443400 | 2933.01 | 42.76 | 1.48 | 2895.23 | 2942.06 | 2878.03 | 0 |
| 1776357000 | 2890.25 | 10.21 | 0.35 | 2886.51 | 2909.29 | 2881.85 | 0 |
| 1776270600 | 2880.04 | -7.25 | -0.25 | 2878.4699 | 2882.33 | 2869.63 | 0 |
| 1776184200 | 2887.29 | 46.61 | 1.64 | 2857.25 | 2887.29 | 2856.85 | 0 |
| 1776097800 | 2840.68 | -3 | -0.11 | 2821.2399 | 2840.68 | 2816.4 | 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。
