Hot Features
プレミアム
CAC 40 X10 Leverage Net Return Index (CA10L)
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 | 139.014 | 28.9060274434 | 480.917 | 649.952 | 467.496 | 0 | 0 | IX |
| 4 | 204.518 | 49.2324505974 | 415.413 | 649.952 | 346.783 | 0 | 0 | IX |
| 12 | 206.347 | 49.8924039615 | 413.584 | 720.155 | 247.41 | 0 | 0 | IX |
| 26 | -117.87 | -15.9758525673 | 737.801 | 1258.648 | 247.41 | 0 | 0 | IX |
| 52 | -95.72 | -13.3752345766 | 715.651 | 1258.648 | 247.41 | 0 | 0 | IX |
| 156 | -2796.074 | -81.8521635653 | 3416.005 | 5890.074 | 152.263 | 0 | 0 | IX |
| 260 | -30984.568 | -98.0384723074 | 31604.499 | 51533.831 | 152.263 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781195400 | 524.283 | 25.15 | 5.04 | 495.995 | 554.331 | 493.048 | 0 |
| 1781109000 | 499.13 | -24.62 | -4.70 | 538.393 | 549.951 | 467.496 | 0 |
| 1781022600 | 523.75 | 0 | 0.00 | 523.75 | 523.75 | 523.75 | 0 |
| 1780936200 | 523.75 | -10.97 | -2.05 | 480.917 | 544.03599 | 473.047 | 0 |
| 1780677000 | 534.719 | -17.76 | -3.22 | 566.139 | 586.84 | 534.719 | 0 |
| 1780590600 | 552.482 | 56.81 | 11.46 | 496.084 | 560.18499 | 495.786 | 0 |
| 1780504200 | 495.673 | -38.47 | -7.20 | 513.897 | 526.587 | 495.673 | 0 |
| 1780417800 | 534.14599 | 38.98 | 7.87 | 523.437 | 555.663 | 508.251 | 0 |
| 1780331400 | 495.161 | -22.06 | -4.27 | 510.731 | 543.29 | 466.442 | 0 |
| 1780072200 | 517.225 | -2.47 | -0.47 | 543.416 | 581.721 | 516.883 | 0 |
| 1779985800 | 519.692 | -12.64 | -2.37 | 509.275 | 540.177 | 494.806 | 0 |
| 1779899400 | 532.327 | 21.82 | 4.27 | 521.70399 | 572.258 | 521.70399 | 0 |
| 1779813000 | 510.508 | -48.75 | -8.72 | 554.34299 | 556.326 | 507.056 | 0 |
| 1779726600 | 559.259 | 83.32 | 17.51 | 516.55499 | 572.58 | 515.604 | 0 |
| 1779467400 | 475.941 | 16.64 | 3.62 | 489.128 | 500.448 | 464.392 | 0 |
| 1779381000 | 459.297 | -18.78 | -3.93 | 473.295 | 499.137 | 441.505 | 0 |
| 1779294600 | 478.072 | 69.78 | 17.09 | 394.764 | 506.463 | 394.764 | 0 |
| 1779208200 | 408.296 | -3.18 | -0.77 | 415.534 | 455.511 | 402.161 | 0 |
| 1779121800 | 411.475 | 24.79 | 6.41 | 350.128 | 422.227 | 346.783 | 0 |
| 1778862600 | 386.684 | -72.99 | -15.88 | 415.413 | 438.456 | 380.964 | 0 |
| 1778776200 | 459.672 | 38.81 | 9.22 | 449.633 | 460.575 | 432.424 | 0 |
| 1778689800 | 420.859 | 14.07 | 3.46 | 432.056 | 432.056 | 382.133 | 0 |
| 1778603400 | 406.786 | -42.8 | -9.52 | 403.476 | 432.977 | 397.218 | 0 |
| 1778517000 | 449.586 | -18.27 | -3.91 | 457.231 | 463.531 | 424.188 | 0 |
| 1778257800 | 467.857 | -56.63 | -10.80 | 486.641 | 497.501 | 457.032 | 0 |
| 1778171400 | 524.48299 | -70.06 | -11.78 | 609.193 | 638.263 | 524.48299 | 0 |
| 1778085000 | 594.54 | 134.92 | 29.35 | 500.782 | 620.60299 | 498.623 | 0 |
| 1777998600 | 459.624 | 54.02 | 13.32 | 408.292 | 459.624 | 405.54 | 0 |
| 1777912200 | 405.6 | 4.9 | 1.22 | 493.209 | 493.209 | 397.023 | 0 |
| 1777566600 | 400.702 | -57.61 | -12.57 | 400.702 | 487.307 | 397.49 | 0 |
| 1777480200 | 458.307 | -33.91 | -6.89 | 468.158 | 480.781 | 437.676 | 0 |
| 1777393800 | 492.214 | 0 | 0.00 | 492.214 | 492.214 | 492.214 | 0 |
| 1777307400 | 492.214 | -10.65 | -2.12 | 503.468 | 537.034 | 483.62 | 0 |
| 1777048200 | 502.859 | -46.73 | -8.50 | 509.029 | 547.213 | 474.922 | 0 |
| 1776961800 | 549.589 | 43.69 | 8.64 | 524.083 | 558.917 | 496.974 | 0 |
| 1776875400 | 505.899 | -54.24 | -9.68 | 581.04499 | 581.04499 | 505.899 | 0 |
| 1776789000 | 560.143 | -59.68 | -9.63 | 622.897 | 650.895 | 556.363 | 0 |
| 1776702600 | 619.822 | -79.23 | -11.33 | 605.496 | 641.22799 | 602.993 | 0 |
| 1776443400 | 699.049 | 114.57 | 19.60 | 585.97 | 720.155 | 584.822 | 0 |
| 1776357000 | 584.481 | -8.84 | -1.49 | 601.54499 | 633.583 | 584.481 | 0 |
| 1776270600 | 593.318 | -40.94 | -6.45 | 600.062 | 608.90599 | 580.83 | 0 |
| 1776184200 | 634.258 | 63.37 | 11.10 | 583.33 | 639.999 | 580.279 | 0 |
| 1776097800 | 570.889 | -8.45 | -1.46 | 529.722 | 570.909 | 519.155 | 0 |
| 1775838600 | 579.342 | 0 | 0.00 | 579.342 | 579.342 | 579.342 | 0 |
| 1775752200 | 579.342 | 170.2 | 41.60 | 583.222 | 585.273 | 534.609 | 0 |
| 1775665800 | 409.141 | 0 | 0.00 | 409.141 | 409.141 | 409.141 | 0 |
| 1775579400 | 409.141 | -30.87 | -7.02 | 458.415 | 501.151 | 393.385 | 0 |
| 1775147400 | 440.014 | -10.92 | -2.42 | 392.052 | 457.753 | 380.406 | 0 |
| 1775061000 | 450.929 | 78.16 | 20.97 | 462.154 | 462.866 | 420.959 | 0 |
| 1774974600 | 372.773 | 22.49 | 6.42 | 349.437 | 387.699 | 343.209 | 0 |
| 1774888200 | 350.279 | 28.88 | 8.99 | 315.475 | 351.502 | 311.92899 | 0 |
| 1774632600 | 321.396 | -30.73 | -8.73 | 354.229 | 359.505 | 310.166 | 0 |
| 1774546200 | 352.123 | -38.69 | -9.90 | 365.303 | 388.86 | 345.576 | 0 |
| 1774459800 | 390.808 | 45.56 | 13.20 | 386.571 | 407.552 | 366.971 | 0 |
| 1774373400 | 345.245 | 7.56 | 2.24 | 345.083 | 358.109 | 309.062 | 0 |
| 1774287000 | 337.688 | 24.32 | 7.76 | 262.533 | 398.453 | 247.41 | 0 |
| 1774027800 | 313.373 | -70.07 | -18.27 | 413.584 | 420.579 | 311.038 | 0 |
| 1773941400 | 383.444 | -98.18 | -20.38 | 422.054 | 431.872 | 363.259 | 0 |
| 1773855000 | 481.619 | -3.07 | -0.63 | 505.348 | 540.364 | 466.141 | 0 |
| 1773768600 | 484.69 | 22.19 | 4.80 | 452.856 | 512.53599 | 452.856 | 0 |
| 1773682200 | 462.496 | 13.13 | 2.92 | 454.006 | 481.054 | 417.421 | 0 |
| 1773423000 | 449.369 | -45.46 | -9.19 | 447.068 | 514.37199 | 425.519 | 0 |
| 1773336600 | 494.829 | -38.33 | -7.19 | 509.607 | 530.193 | 449.751 | 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。
