Hot Features
プレミアム
CAC Large 60 Responsible Investment SW GR (C6RIG)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -17.53 | -0.72651467742 | 2412.89 | 2442.29 | 2370.09 | 0 | 0 | IX |
| 4 | -89.85 | -3.61538863919 | 2485.21 | 2524.42 | 2370.09 | 0 | 0 | IX |
| 12 | -102.5 | -4.10351260679 | 2497.86 | 2590.18 | 2370.09 | 0 | 0 | IX |
| 26 | -261.81 | -9.85296386757 | 2657.17 | 2680.13 | 2310.54 | 0 | 0 | IX |
| 52 | 63.42 | 2.71962400405 | 2331.94 | 2697.88 | 2310.54 | 0 | 0 | IX |
| 156 | -122.61 | -4.8693987617 | 2517.97 | 2697.88 | 1881.63 | 0 | 0 | IX |
| 260 | 316.14 | 15.2047402391 | 2079.22 | 2697.88 | 1271.76 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 2390.4 | -6.37 | -0.27 | 2393.08 | 2398.14 | 2370.09 | 0 |
| 1732123800 | 2396.77 | -9.84 | -0.41 | 2421.28 | 2422.44 | 2394.1 | 0 |
| 1732037400 | 2406.61 | -16.52 | -0.68 | 2427.85 | 2434.35 | 2377.5 | 0 |
| 1731951000 | 2423.13 | -0.04 | -0.00 | 2424.51 | 2432.67 | 2411.58 | 0 |
| 1731691800 | 2423.17 | -7.74 | -0.32 | 2412.89 | 2442.29 | 2410.46 | 0 |
| 1731605400 | 2430.91 | 38.14 | 1.59 | 2407.91 | 2434.51 | 2396.36 | 0 |
| 1731519000 | 2392.77 | -11.71 | -0.49 | 2393.19 | 2410.56 | 2376.58 | 0 |
| 1731432600 | 2404.48 | -59.61 | -2.42 | 2437.59 | 2439.37 | 2402.13 | 0 |
| 1731346200 | 2464.09 | 22.74 | 0.93 | 2459.34 | 2476.63 | 2458.78 | 0 |
| 1731087000 | 2441.35 | -16.8 | -0.68 | 2457.25 | 2459.7 | 2434.68 | 0 |
| 1731000600 | 2458.15 | 16.52 | 0.68 | 2436.3 | 2465.18 | 2435.7 | 0 |
| 1730914200 | 2441.63 | -23.61 | -0.96 | 2482.11 | 2511.65 | 2433.94 | 0 |
| 1730827800 | 2465.2399 | 8.02 | 0.33 | 2458.26 | 2467.26 | 2451.69 | 0 |
| 1730741400 | 2457.2199 | -4.23 | -0.17 | 2452.7199 | 2473.7199 | 2452.7199 | 0 |
| 1730482200 | 2461.45 | 16.47 | 0.67 | 2445.84 | 2468.88 | 2445.5 | 0 |
| 1730395800 | 2444.98 | -11.54 | -0.47 | 2448.19 | 2452.83 | 2431.69 | 0 |
| 1730309400 | 2456.52 | -34.31 | -1.38 | 2476.77 | 2478.12 | 2449.61 | 0 |
| 1730223000 | 2490.83 | -14.6 | -0.58 | 2515.73 | 2524.42 | 2488.87 | 0 |
| 1730136600 | 2505.43 | 24.06 | 0.97 | 2497.78 | 2511.62 | 2485.42 | 0 |
| 1729873800 | 2481.37 | -13.68 | -0.55 | 2485.21 | 2491.4 | 2473.02 | 0 |
| 1729787400 | 2495.05 | -7.66 | -0.31 | 2508.77 | 2518.28 | 2495.05 | 0 |
| 1729701000 | 2502.71 | -11.48 | -0.46 | 2503.9699 | 2525.62 | 2498.95 | 0 |
| 1729614600 | 2514.19 | -29.34 | -1.15 | 2506.37 | 2518.77 | 2493.2 | 0 |
| 1729528200 | 2543.53 | 0 | 0.00 | 2543.53 | 2543.53 | 2543.53 | 0 |
| 1729269000 | 2543.53 | 10.5 | 0.41 | 2528.23 | 2552.8 | 2528.23 | 0 |
| 1729182600 | 2533.03 | 20.26 | 0.81 | 2514.4699 | 2547.85 | 2513.68 | 0 |
| 1729096200 | 2512.77 | 6.71 | 0.27 | 2483.82 | 2518.52 | 2483.82 | 0 |
| 1729009800 | 2506.06 | -9.04 | -0.36 | 2521.96 | 2524.96 | 2503.6 | 0 |
| 1728923400 | 2515.1 | 3.49 | 0.14 | 2512.62 | 2516.7 | 2497.54 | 0 |
| 1728664200 | 2511.61 | 15.03 | 0.60 | 2493.7199 | 2513.39 | 2492.48 | 0 |
| 1728577800 | 2496.58 | -7.75 | -0.31 | 2499.94 | 2505.06 | 2490.06 | 0 |
| 1728491400 | 2504.33 | 21.03 | 0.85 | 2486.4 | 2505.39 | 2481.2 | 0 |
| 1728405000 | 2483.3 | -11.67 | -0.47 | 2468.45 | 2487.71 | 2466.29 | 0 |
| 1728318600 | 2494.9699 | -3.83 | -0.15 | 2508.2199 | 2508.2199 | 2480.2 | 0 |
| 1728059400 | 2498.8 | 26.86 | 1.09 | 2470.5 | 2507.87 | 2469.59 | 0 |
| 1727973000 | 2471.94 | -33.32 | -1.33 | 2495.75 | 2498.11 | 2466.34 | 0 |
| 1727886600 | 2505.26 | -10.93 | -0.43 | 2515.95 | 2519.76 | 2495.81 | 0 |
| 1727800200 | 2516.19 | -13.94 | -0.55 | 2533.31 | 2544.73 | 2506.65 | 0 |
| 1727713800 | 2530.13 | -55.42 | -2.14 | 2564 | 2572.03 | 2526.41 | 0 |
| 1727454600 | 2585.55 | 28.96 | 1.13 | 2562.96 | 2590.18 | 2561.2 | 0 |
| 1727368200 | 2556.59 | 53.9 | 2.15 | 2528.53 | 2561.65 | 2528.53 | 0 |
| 1727281800 | 2502.69 | -3.19 | -0.13 | 2492.04 | 2512.94 | 2492.04 | 0 |
| 1727195400 | 2505.88 | 19.3 | 0.78 | 2516.03 | 2518.61 | 2500.17 | 0 |
| 1727109000 | 2486.58 | -37.91 | -1.50 | 2484.63 | 2490.36 | 2468.95 | 0 |
| 1726849800 | 2524.4899 | -6.46 | -0.26 | 2524.4899 | 2526.27 | 2490.12 | 0 |
| 1726763400 | 2530.95 | 45.29 | 1.82 | 2519.31 | 2532.03 | 2510.89 | 0 |
| 1726677000 | 2485.66 | -5.66 | -0.23 | 2491.09 | 2491.37 | 2481.91 | 0 |
| 1726590600 | 2491.32 | 19.87 | 0.80 | 2481.76 | 2504.14 | 2481.14 | 0 |
| 1726504200 | 2471.45 | -11.77 | -0.47 | 2476.59 | 2485.03 | 2466.65 | 0 |
| 1726245000 | 2483.2199 | 15.67 | 0.64 | 2466.63 | 2490.46 | 2466.33 | 0 |
| 1726158600 | 2467.55 | 13.14 | 0.54 | 2484.85 | 2485.08 | 2457.06 | 0 |
| 1726072200 | 2454.41 | -6.59 | -0.27 | 2463.67 | 2473.91 | 2442.96 | 0 |
| 1725985800 | 2461 | -8.73 | -0.35 | 2466.04 | 2486.66 | 2454.6 | 0 |
| 1725899400 | 2469.73 | 20.25 | 0.83 | 2457.1 | 2474.95 | 2454.67 | 0 |
| 1725640200 | 2449.48 | -26.5 | -1.07 | 2472.9899 | 2482.6 | 2444.96 | 0 |
| 1725553800 | 2475.98 | 5 | 0.20 | 2469.46 | 2494.75 | 2469.46 | 0 |
| 1725467400 | 2470.98 | -15.58 | -0.63 | 2454.2199 | 2477.37 | 2454.2199 | 0 |
| 1725381000 | 2486.56 | -18.33 | -0.73 | 2507.57 | 2512.54 | 2478.69 | 0 |
| 1725294600 | 2504.89 | 1.12 | 0.04 | 2502.62 | 2508.41 | 2479.27 | 0 |
| 1725035400 | 2503.77 | 7.83 | 0.31 | 2497.86 | 2514.94 | 2497.86 | 0 |
| 1724949000 | 2495.94 | 9.59 | 0.39 | 2483.66 | 2503.07 | 2483.66 | 0 |
| 1724862600 | 2486.35 | 0.83 | 0.03 | 2490.9699 | 2494.83 | 2485.37 | 0 |
| 1724776200 | 2485.52 | 0.86 | 0.03 | 2486.05 | 2499.29 | 2484.43 | 0 |
| 1724689800 | 2484.66 | 4.39 | 0.18 | 2479.2199 | 2490.76 | 2478.93 | 0 |
| 1724430600 | 2480.27 | 19.26 | 0.78 | 2465.45 | 2482.83 | 2463.85 | 0 |
| 1724344200 | 2461.01 | 10.95 | 0.45 | 2454.46 | 2470.96 | 2454.43 | 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
