Hot Features
プレミアム
CAC Large 60 Responsible Investment SW (C6RIP)
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 | 20.7 | 1.41078329142 | 1467.27 | 1498.64 | 1467.26 | 0 | 0 | IX |
| 4 | 38.21 | 2.63560865247 | 1449.76 | 1498.64 | 1421.98 | 0 | 0 | IX |
| 12 | -29.43 | -1.93950177936 | 1517.4 | 1556.61 | 1421.98 | 0 | 0 | IX |
| 26 | -69.31 | -4.45070892839 | 1557.28 | 1557.69 | 1388.89 | 0 | 0 | IX |
| 52 | -34.23 | -2.2487189594 | 1522.2 | 1650.49 | 1388.89 | 0 | 0 | IX |
| 156 | -130.56 | -8.06657893274 | 1618.53 | 1700.48 | 1204.83 | 0 | 0 | IX |
| 260 | 30.14 | 2.06745642496 | 1457.83 | 1700.48 | 870.3 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 1487.97 | -3.4 | -0.23 | 1490.52 | 1496.76 | 1484.84 | 0 |
| 1734024600 | 1491.3699 | -0.56 | -0.04 | 1496.22 | 1497.6 | 1490.58 | 0 |
| 1733938200 | 1491.93 | 4.18 | 0.28 | 1484.2 | 1494.15 | 1483.19 | 0 |
| 1733851800 | 1487.75 | -6.76 | -0.45 | 1488.45 | 1491.9 | 1485.6199 | 0 |
| 1733765400 | 1494.51 | 8.34 | 0.56 | 1496 | 1498.64 | 1489.52 | 0 |
| 1733506200 | 1486.17 | 19.83 | 1.35 | 1467.27 | 1487.98 | 1467.26 | 0 |
| 1733419800 | 1466.34 | 18.98 | 1.31 | 1445.24 | 1467.51 | 1445.24 | 0 |
| 1733333400 | 1447.3599 | 14.42 | 1.01 | 1433.46 | 1450.6199 | 1433.44 | 0 |
| 1733247000 | 1432.94 | -7.18 | -0.50 | 1441.32 | 1451.19 | 1430.06 | 0 |
| 1733160600 | 1440.1199 | -6.47 | -0.45 | 1429.23 | 1448.43 | 1428.44 | 0 |
| 1732901400 | 1446.59 | 6.81 | 0.47 | 1434.34 | 1447.03 | 1434.1199 | 0 |
| 1732815000 | 1439.78 | -1.97 | -0.14 | 1436.26 | 1444.31 | 1435.39 | 0 |
| 1732728600 | 1441.75 | 0 | 0.00 | 1441.75 | 1441.75 | 1441.75 | 0 |
| 1732642200 | 1441.75 | -10.16 | -0.70 | 1441.52 | 1452.42 | 1436.7 | 0 |
| 1732555800 | 1451.91 | 6.86 | 0.47 | 1457.75 | 1459.92 | 1439.88 | 0 |
| 1732296600 | 1445.05 | 8.8 | 0.61 | 1443.58 | 1447.43 | 1426.64 | 0 |
| 1732210200 | 1436.25 | -3.83 | -0.27 | 1437.8599 | 1440.9 | 1424.05 | 0 |
| 1732123800 | 1440.08 | -5.91 | -0.41 | 1454.8 | 1455.5 | 1438.47 | 0 |
| 1732037400 | 1445.99 | -9.93 | -0.68 | 1458.75 | 1462.65 | 1428.5 | 0 |
| 1731951000 | 1455.92 | -0.02 | -0.00 | 1456.74 | 1461.65 | 1448.98 | 0 |
| 1731691800 | 1455.94 | -4.65 | -0.32 | 1449.76 | 1467.43 | 1448.3 | 0 |
| 1731605400 | 1460.59 | 22.92 | 1.59 | 1446.77 | 1462.75 | 1439.83 | 0 |
| 1731519000 | 1437.67 | -7.04 | -0.49 | 1437.92 | 1448.3599 | 1427.94 | 0 |
| 1731432600 | 1444.71 | -35.81 | -2.42 | 1464.6 | 1465.67 | 1443.3 | 0 |
| 1731346200 | 1480.52 | 13.52 | 0.92 | 1477.67 | 1488.06 | 1477.33 | 0 |
| 1731087000 | 1467 | -10.09 | -0.68 | 1476.55 | 1478.02 | 1462.99 | 0 |
| 1731000600 | 1477.09 | 9.92 | 0.68 | 1463.97 | 1481.32 | 1463.6 | 0 |
| 1730914200 | 1467.17 | -14.18 | -0.96 | 1491.49 | 1509.24 | 1462.55 | 0 |
| 1730827800 | 1481.35 | 4.82 | 0.33 | 1477.16 | 1482.57 | 1473.21 | 0 |
| 1730741400 | 1476.53 | -2.54 | -0.17 | 1473.83 | 1486.45 | 1473.83 | 0 |
| 1730482200 | 1479.07 | 9.89 | 0.67 | 1469.7 | 1483.54 | 1469.49 | 0 |
| 1730395800 | 1469.18 | -6.93 | -0.47 | 1471.1099 | 1473.89 | 1461.19 | 0 |
| 1730309400 | 1476.1099 | -20.62 | -1.38 | 1488.28 | 1489.1 | 1471.96 | 0 |
| 1730223000 | 1496.73 | -8.77 | -0.58 | 1511.69 | 1516.92 | 1495.55 | 0 |
| 1730136600 | 1505.5 | 14.45 | 0.97 | 1500.91 | 1509.22 | 1493.48 | 0 |
| 1729873800 | 1491.05 | -8.22 | -0.55 | 1493.35 | 1497.08 | 1486.03 | 0 |
| 1729787400 | 1499.27 | -4.6 | -0.31 | 1507.51 | 1513.22 | 1499.27 | 0 |
| 1729701000 | 1503.8699 | -6.9 | -0.46 | 1504.63 | 1517.63 | 1501.6099 | 0 |
| 1729614600 | 1510.77 | -17.63 | -1.15 | 1506.07 | 1513.52 | 1498.15 | 0 |
| 1729528200 | 1528.4 | 0 | 0.00 | 1528.4 | 1528.4 | 1528.4 | 0 |
| 1729269000 | 1528.4 | 6.31 | 0.41 | 1519.21 | 1533.97 | 1519.21 | 0 |
| 1729182600 | 1522.09 | 12.18 | 0.81 | 1510.94 | 1530.99 | 1510.46 | 0 |
| 1729096200 | 1509.91 | 4.03 | 0.27 | 1492.52 | 1513.3699 | 1492.52 | 0 |
| 1729009800 | 1505.88 | -5.61 | -0.37 | 1515.44 | 1517.24 | 1504.41 | 0 |
| 1728923400 | 1511.49 | 2.09 | 0.14 | 1510 | 1512.45 | 1500.94 | 0 |
| 1728664200 | 1509.4 | 9.04 | 0.60 | 1498.65 | 1510.46 | 1497.9 | 0 |
| 1728577800 | 1500.3599 | -4.66 | -0.31 | 1502.38 | 1505.46 | 1496.45 | 0 |
| 1728491400 | 1505.02 | 12.64 | 0.85 | 1494.25 | 1505.66 | 1491.1199 | 0 |
| 1728405000 | 1492.38 | -7.01 | -0.47 | 1483.46 | 1495.03 | 1482.16 | 0 |
| 1728318600 | 1499.39 | -2.3 | -0.15 | 1507.3599 | 1507.3599 | 1490.52 | 0 |
| 1728059400 | 1501.69 | 16.13 | 1.09 | 1484.69 | 1507.15 | 1484.14 | 0 |
| 1727973000 | 1485.56 | -20.02 | -1.33 | 1499.8599 | 1501.28 | 1482.19 | 0 |
| 1727886600 | 1505.58 | -6.57 | -0.43 | 1512 | 1514.3 | 1499.9 | 0 |
| 1727800200 | 1512.15 | -8.38 | -0.55 | 1522.44 | 1529.3 | 1506.41 | 0 |
| 1727713800 | 1520.53 | -33.3 | -2.14 | 1540.88 | 1545.7 | 1518.29 | 0 |
| 1727454600 | 1553.83 | 17.4 | 1.13 | 1540.25 | 1556.6099 | 1539.2 | 0 |
| 1727368200 | 1536.43 | 32.39 | 2.15 | 1519.56 | 1539.47 | 1519.56 | 0 |
| 1727281800 | 1504.04 | -2.07 | -0.14 | 1497.64 | 1510.2 | 1497.64 | 0 |
| 1727195400 | 1506.1099 | 11.59 | 0.78 | 1512.21 | 1513.76 | 1502.68 | 0 |
| 1727109000 | 1494.52 | -22.88 | -1.51 | 1493.34 | 1496.78 | 1483.92 | 0 |
| 1726849800 | 1517.4 | -3.88 | -0.26 | 1517.4 | 1518.47 | 1496.74 | 0 |
| 1726763400 | 1521.28 | 27.22 | 1.82 | 1514.28 | 1521.93 | 1509.22 | 0 |
| 1726677000 | 1494.06 | -3.49 | -0.23 | 1497.32 | 1497.49 | 1491.8 | 0 |
| 1726590600 | 1497.55 | 11.94 | 0.80 | 1491.81 | 1505.26 | 1491.43 | 0 |
| 1726504200 | 1485.6099 | -7.07 | -0.47 | 1488.7 | 1493.77 | 1482.72 | 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
