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 | 10.71 | 0.362618164089 | 2953.52 | 3005.46 | 2931.31 | 0 | 0 | IX |
| 4 | 92.98 | 3.23831084023 | 2871.25 | 3005.46 | 2830.42 | 0 | 0 | IX |
| 12 | 227.56 | 8.3152152068 | 2736.67 | 3005.46 | 2576.72 | 0 | 0 | IX |
| 26 | 201.32 | 7.28652037164 | 2762.91 | 3005.46 | 2576.72 | 0 | 0 | IX |
| 52 | 236.56 | 8.67260335744 | 2727.67 | 3005.46 | 2576.72 | 0 | 0 | IX |
| 156 | 558.52 | 23.2164309081 | 2405.71 | 3005.46 | 2135.97 | 0 | 0 | IX |
| 260 | 577.06 | 24.1733936 | 2387.17 | 3005.46 | 1881.63 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 2964.23 | -26.98 | -0.90 | 2933.51 | 2971.68 | 2931.31 | 0 |
| 1780677000 | 2991.21 | 0 | 0.00 | 2991.21 | 2991.21 | 2991.21 | 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 | -19.01 | -0.66 | 2870.4 | 2880.37 | 2848.58 | 0 |
| 1778776200 | 2875.07 | 0 | 0.00 | 2875.07 | 2875.07 | 2875.07 | 0 |
| 1778689800 | 2875.07 | 0 | 0.00 | 2875.07 | 2875.07 | 2875.07 | 0 |
| 1778603400 | 2875.07 | 0 | 0.00 | 2875.07 | 2875.07 | 2875.07 | 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 | -10.44 | -0.37 | 2814.93 | 2819.81 | 2796.07 | 0 |
| 1777393800 | 2814.87 | -9.97 | -0.35 | 2824.09 | 2839.01 | 2811.36 | 0 |
| 1777307400 | 2824.84 | -8.03 | -0.28 | 2836.52 | 2849.79 | 2820.83 | 0 |
| 1777048200 | 2832.87 | -14.36 | -0.50 | 2834.7399 | 2852.88 | 2816.4899 | 0 |
| 1776961800 | 2847.23 | 0 | 0.00 | 2847.23 | 2847.23 | 2847.23 | 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 | -11.44 | -0.40 | 2821.2399 | 2840.68 | 2816.4 | 0 |
| 1775838600 | 2852.12 | 8.44 | 0.30 | 2848.39 | 2876.4 | 2843.35 | 0 |
| 1775752200 | 2843.68 | -19.1 | -0.67 | 2858.55 | 2859.45 | 2827.41 | 0 |
| 1775665800 | 2862.78 | 118.75 | 4.33 | 2850.36 | 2885.26 | 2847.76 | 0 |
| 1775579400 | 2744.03 | -20.13 | -0.73 | 2774.54 | 2805.07 | 2734.34 | 0 |
| 1775147400 | 2764.16 | 0 | 0.00 | 2764.16 | 2764.16 | 2764.16 | 0 |
| 1775061000 | 2764.16 | 91.95 | 3.44 | 2769.92 | 2773.73 | 2741.37 | 0 |
| 1774974600 | 2672.21 | 0 | 0.00 | 2672.21 | 2672.21 | 2672.21 | 0 |
| 1774888200 | 2672.21 | 25.9 | 0.98 | 2641.56 | 2672.21 | 2640.73 | 0 |
| 1774632600 | 2646.31 | -21.06 | -0.79 | 2669.88 | 2673.23 | 2638.26 | 0 |
| 1774546200 | 2667.37 | -32.24 | -1.19 | 2680.53 | 2695.17 | 2661.83 | 0 |
| 1774459800 | 2699.61 | 34.61 | 1.30 | 2699.9899 | 2717.71 | 2682.57 | 0 |
| 1774373400 | 2665 | 5.16 | 0.19 | 2665.11 | 2675.6 | 2642.53 | 0 |
| 1774287000 | 2659.84 | 21.08 | 0.80 | 2588.88 | 2708.07 | 2576.7199 | 0 |
| 1774027800 | 2638.76 | -44.46 | -1.66 | 2704.53 | 2712.92 | 2638.76 | 0 |
| 1773941400 | 2683.2199 | -67.06 | -2.44 | 2715.86 | 2720 | 2673.38 | 0 |
| 1773855000 | 2750.28 | -6.79 | -0.25 | 2770.76 | 2784.04 | 2740.9699 | 0 |
| 1773768600 | 2757.07 | 17.48 | 0.64 | 2735.77 | 2771.25 | 2735.77 | 0 |
| 1773682200 | 2739.59 | -11.79 | -0.43 | 2736.67 | 2753.29 | 2717.92 | 0 |
| 1773423000 | 2751.38 | 0 | 0.00 | 2751.38 | 2751.38 | 2751.38 | 0 |
| 1773336600 | 2751.38 | -222.45 | -7.48 | 2758.2399 | 2771.4 | 2735.33 | 0 |
| 1773212400 | 2973.83 | 0 | 0.00 | 2973.83 | 2973.83 | 2973.83 | 0 |
| 1773126000 | 2973.83 | 0 | 0.00 | 2973.83 | 2973.83 | 2973.83 | 0 |
| 1773039600 | 2973.83 | 0 | 0.00 | 2973.83 | 2973.83 | 2973.83 | 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。
