Hot Features
プレミアム
CAC 40 X10 Leverage Net Return Index (CA10L)
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 | 460.664 | 25.2250140865 | 1826.219 | 2405.851 | 1811.119 | 0 | 0 | IX |
| 4 | 904.878 | 65.4757399575 | 1382.005 | 2405.851 | 1355.784 | 0 | 0 | IX |
| 12 | 1348.441 | 143.68932763 | 938.442 | 2405.851 | 666.546 | 0 | 0 | IX |
| 26 | 753.061 | 49.097026904 | 1533.822 | 2405.851 | 666.546 | 0 | 0 | IX |
| 52 | -1095.751 | -32.393424769 | 3382.634 | 5890.074 | 666.546 | 0 | 0 | IX |
| 156 | -20808.493 | -90.0980914968 | 23095.376 | 23615.969 | 572.164 | 0 | 0 | IX |
| 260 | -49568.385 | -95.5898733375 | 51855.268 | 55312.115 | 1.571 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 2310.317 | 38.45 | 1.69 | 2271.592 | 2405.851 | 2244.069 | 0 |
| 1739467800 | 2271.87 | 328.53 | 16.91 | 2165.5859 | 2301.331 | 2092.996 | 0 |
| 1739381400 | 1943.337 | 0 | 0.00 | 1943.337 | 1943.337 | 1943.337 | 0 |
| 1739295000 | 1943.337 | 52.19 | 2.76 | 1905.784 | 1962.942 | 1864.789 | 0 |
| 1739208600 | 1891.148 | 71.69 | 3.94 | 1826.219 | 1909.519 | 1811.119 | 0 |
| 1738949400 | 1819.462 | -83.63 | -4.39 | 1879.716 | 1947.62 | 1775.529 | 0 |
| 1738863000 | 1903.087 | 242.6 | 14.61 | 1715.269 | 1939.24 | 1690.066 | 0 |
| 1738776600 | 1660.483 | -32.88 | -1.94 | 1653.885 | 1680.238 | 1588.801 | 0 |
| 1738690200 | 1693.363 | 102.95 | 6.47 | 1620.256 | 1711.714 | 1494.45 | 0 |
| 1738603800 | 1590.415 | -221.45 | -12.22 | 1434.0719 | 1636.948 | 1434.0719 | 0 |
| 1738344600 | 1811.869 | 17.84 | 0.99 | 1821.478 | 1916.115 | 1763.597 | 0 |
| 1738258200 | 1794.03 | 143.65 | 8.70 | 1716.126 | 1815.324 | 1683.362 | 0 |
| 1738171800 | 1650.382 | -55.12 | -3.23 | 1655.213 | 1691.605 | 1599.166 | 0 |
| 1738085400 | 1705.506 | -21.51 | -1.25 | 1709.671 | 1831.639 | 1665.354 | 0 |
| 1737999000 | 1727.011 | -51.5 | -2.90 | 1653.241 | 1776.69 | 1588.76 | 0 |
| 1737739800 | 1778.513 | 74.22 | 4.35 | 1846.094 | 1910.574 | 1728.803 | 0 |
| 1737653400 | 1704.297 | 110.97 | 6.96 | 1620.499 | 1713.326 | 1575.791 | 0 |
| 1737567000 | 1593.329 | 124.42 | 8.47 | 1491.067 | 1663.124 | 1473.4369 | 0 |
| 1737480600 | 1468.913 | 66.79 | 4.76 | 1384.405 | 1475.814 | 1363.825 | 0 |
| 1737394200 | 1402.128 | 38.71 | 2.84 | 1382.005 | 1459.854 | 1355.784 | 0 |
| 1737135000 | 1363.419 | 121.05 | 9.74 | 1323.222 | 1400.208 | 1296.769 | 0 |
| 1737048600 | 1242.372 | 218.54 | 21.35 | 1182.9369 | 1242.372 | 1150.195 | 0 |
| 1736962200 | 1023.829 | 65.01 | 6.78 | 988.698 | 1075.93 | 947.728 | 0 |
| 1736875800 | 958.824 | 18.93 | 2.01 | 1032.768 | 1055.599 | 958.597 | 0 |
| 1736789400 | 939.894 | -31.63 | -3.26 | 941.101 | 960.637 | 867.012 | 0 |
| 1736530200 | 971.525 | -84.35 | -7.99 | 1061.983 | 1098.8699 | 952.588 | 0 |
| 1736443800 | 1055.878 | 50.27 | 5.00 | 962.67 | 1074.5429 | 951.845 | 0 |
| 1736357400 | 1005.608 | -53.05 | -5.01 | 1057.595 | 1068.025 | 926.572 | 0 |
| 1736271000 | 1058.66 | 57.88 | 5.78 | 1007.576 | 1095.859 | 962.776 | 0 |
| 1736184600 | 1000.776 | 181.85 | 22.21 | 851.972 | 1010.722 | 841.973 | 0 |
| 1735925400 | 818.924 | -146.41 | -15.17 | 956.99 | 956.99 | 803.731 | 0 |
| 1735839000 | 965.329 | 22.74 | 2.41 | 940.844 | 972.704 | 826.918 | 0 |
| 1735666200 | 942.589 | 78.66 | 9.11 | 835.156 | 943.488 | 832.031 | 0 |
| 1735579800 | 863.927 | -54.41 | -5.92 | 878.839 | 937.712 | 846.239 | 0 |
| 1735320600 | 918.337 | 81.49 | 9.74 | 842.698 | 918.385 | 829.917 | 0 |
| 1735061400 | 836.845 | 11.12 | 1.35 | 852.732 | 875.418 | 836.845 | 0 |
| 1734975000 | 825.727 | -4.47 | -0.54 | 810.954 | 847.839 | 781.04 | 0 |
| 1734715800 | 830.195 | -23.99 | -2.81 | 794.685 | 847.533 | 736.601 | 0 |
| 1734629400 | 854.18 | -119.89 | -12.31 | 847.247 | 896.976 | 810.473 | 0 |
| 1734543000 | 974.069 | 23.59 | 2.48 | 967.246 | 990.389 | 941.897 | 0 |
| 1734456600 | 950.476 | 10.21 | 1.09 | 894.551 | 970.211 | 887.501 | 0 |
| 1734370200 | 940.271 | -74.22 | -7.32 | 974.721 | 991.583 | 916.023 | 0 |
| 1734111000 | 1014.49 | -16.7 | -1.62 | 1012.534 | 1084.381 | 986.227 | 0 |
| 1734024600 | 1031.193 | -4.33 | -0.42 | 1078.289 | 1080.1389 | 1016.943 | 0 |
| 1733938200 | 1035.521 | 37.76 | 3.78 | 966.488 | 1054.549 | 959.178 | 0 |
| 1733851800 | 997.766 | -129.62 | -11.50 | 1093.479 | 1096.521 | 982.843 | 0 |
| 1733765400 | 1127.385 | 72.87 | 6.91 | 1133.587 | 1171.08 | 1077.015 | 0 |
| 1733506200 | 1054.5139 | 121.78 | 13.06 | 936.677 | 1077.2059 | 936.593 | 0 |
| 1733419800 | 932.732 | 32.81 | 3.65 | 873.81 | 957.947 | 873.81 | 0 |
| 1733333400 | 899.926 | 55.01 | 6.51 | 851.529 | 922.909 | 845.957 | 0 |
| 1733247000 | 844.919 | 22.79 | 2.77 | 832.792 | 918 | 814.685 | 0 |
| 1733160600 | 822.134 | 5.04 | 0.62 | 721.043 | 866.95 | 720.327 | 0 |
| 1732901400 | 817.091 | 58.38 | 7.69 | 728.513 | 823.337 | 724.631 | 0 |
| 1732815000 | 758.71 | 36.02 | 4.98 | 750.275 | 786.809 | 740.972 | 0 |
| 1732728600 | 722.694 | -56.42 | -7.24 | 730.259 | 737.193 | 666.546 | 0 |
| 1732642200 | 779.115 | -74.82 | -8.76 | 787.514 | 852.51 | 768.193 | 0 |
| 1732555800 | 853.938 | 2.53 | 0.30 | 938.442 | 942.847 | 832.563 | 0 |
| 1732296600 | 851.405 | 45.86 | 5.69 | 846.524 | 869.328 | 741.257 | 0 |
| 1732210200 | 805.543 | 15.63 | 1.98 | 774.688 | 816.83 | 715.392 | 0 |
| 1732123800 | 789.911 | -36.37 | -4.40 | 874.805 | 883.618 | 778.387 | 0 |
| 1732037400 | 826.279 | -59.93 | -6.76 | 896.684 | 913.416 | 711.139 | 0 |
| 1731951000 | 886.212 | 8.12 | 0.92 | 881.58 | 900.156 | 833.55 | 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
