Hot Features
プレミアム
CAC 40 Double Short (CAC2S)
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 | 0.234 | 6.77867902665 | 3.452 | 3.784 | 3.447 | 0 | 0 | IX |
| 4 | 0.276 | 8.09384164223 | 3.41 | 3.784 | 3.348 | 0 | 0 | IX |
| 12 | -0.361 | -8.92018779343 | 4.047 | 4.201 | 3.344 | 0 | 0 | IX |
| 26 | -0.229 | -5.84929757344 | 3.915 | 4.459 | 3.344 | 0 | 0 | IX |
| 52 | 0.224 | 6.47024841132 | 3.462 | 4.54 | 3.344 | 0 | 0 | IX |
| 156 | -2.301 | -38.4332720895 | 5.987 | 7.546 | 3.344 | 0 | 0 | IX |
| 260 | -19.149 | -83.8581125465 | 22.835 | 23.53 | 3.344 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 3.686 | 0.02 | 0.46 | 3.693 | 3.747 | 3.685 | 0 |
| 1743525000 | 3.669 | -0.08 | -2.16 | 3.706 | 3.728 | 3.661 | 0 |
| 1743438600 | 3.75 | 0.12 | 3.22 | 3.697 | 3.784 | 3.693 | 0 |
| 1743183000 | 3.633 | 0.07 | 1.85 | 3.604 | 3.652 | 3.58 | 0 |
| 1743096600 | 3.567 | 0.04 | 1.05 | 3.585 | 3.622 | 3.544 | 0 |
| 1743010200 | 3.53 | 0.06 | 1.73 | 3.452 | 3.535 | 3.447 | 0 |
| 1742923800 | 3.47 | -0.08 | -2.12 | 3.528 | 3.528 | 3.44 | 0 |
| 1742837400 | 3.545 | 0.02 | 0.57 | 3.473 | 3.563 | 3.464 | 0 |
| 1742578200 | 3.525 | 0.04 | 1.26 | 3.509 | 3.553 | 3.497 | 0 |
| 1742491800 | 3.481 | 0.07 | 1.93 | 3.422 | 3.507 | 3.419 | 0 |
| 1742405400 | 3.415 | -0.05 | -1.39 | 3.472 | 3.479 | 3.407 | 0 |
| 1742319000 | 3.463 | -0.04 | -1.00 | 3.475 | 3.484 | 3.441 | 0 |
| 1742232600 | 3.498 | -0.04 | -1.07 | 3.533 | 3.554 | 3.486 | 0 |
| 1741973400 | 3.536 | -0.08 | -2.24 | 3.631 | 3.638 | 3.521 | 0 |
| 1741887000 | 3.617 | 0.05 | 1.29 | 3.577 | 3.627 | 3.533 | 0 |
| 1741800600 | 3.571 | -0.04 | -1.16 | 3.556 | 3.617 | 3.495 | 0 |
| 1741714200 | 3.613 | 0.09 | 2.64 | 3.482 | 3.632 | 3.465 | 0 |
| 1741627800 | 3.52 | 0.06 | 1.85 | 3.423 | 3.527 | 3.412 | 0 |
| 1741368600 | 3.456 | 0.07 | 1.92 | 3.421 | 3.501 | 3.408 | 0 |
| 1741282200 | 3.391 | -0.02 | -0.59 | 3.368 | 3.47 | 3.365 | 0 |
| 1741195800 | 3.411 | -0.11 | -3.10 | 3.41 | 3.43 | 3.348 | 0 |
| 1741109400 | 3.52 | 0.13 | 3.71 | 3.467 | 3.559 | 3.447 | 0 |
| 1741023000 | 3.394 | -0.07 | -2.11 | 3.445 | 3.49 | 3.344 | 0 |
| 1740763800 | 3.467 | -0.01 | -0.20 | 3.522 | 3.535 | 3.467 | 0 |
| 1740677400 | 3.474 | 0.04 | 1.05 | 3.472 | 3.52 | 3.445 | 0 |
| 1740591000 | 3.438 | -0.08 | -2.27 | 3.473 | 3.49 | 3.416 | 0 |
| 1740504600 | 3.518 | 0.03 | 1.00 | 3.506 | 3.525 | 3.47 | 0 |
| 1740418200 | 3.483 | 0.06 | 1.60 | 3.443 | 3.505 | 3.433 | 0 |
| 1740159000 | 3.428 | -0.03 | -0.75 | 3.442 | 3.451 | 3.406 | 0 |
| 1740072600 | 3.454 | -0.01 | -0.29 | 3.439 | 3.467 | 3.411 | 0 |
| 1739986200 | 3.464 | 0.08 | 2.36 | 3.386 | 3.475 | 3.383 | 0 |
| 1739899800 | 3.384 | -0.01 | -0.41 | 3.384 | 3.422 | 3.368 | 0 |
| 1739813400 | 3.398 | -0.01 | -0.21 | 3.404 | 3.417 | 3.389 | 0 |
| 1739554200 | 3.405 | -0.01 | -0.32 | 3.416 | 3.424 | 3.376 | 0 |
| 1739467800 | 3.416 | -0.11 | -3.01 | 3.454 | 3.48 | 3.406 | 0 |
| 1739381400 | 3.522 | -0.01 | -0.31 | 3.524 | 3.573 | 3.5 | 0 |
| 1739295000 | 3.533 | -0.02 | -0.53 | 3.547 | 3.563 | 3.526 | 0 |
| 1739208600 | 3.552 | -0.03 | -0.78 | 3.578 | 3.584 | 3.545 | 0 |
| 1738949400 | 3.58 | 0.03 | 0.87 | 3.557 | 3.593 | 3.532 | 0 |
| 1738863000 | 3.549 | -0.11 | -2.90 | 3.631 | 3.642 | 3.533 | 0 |
| 1738776600 | 3.655 | 0.01 | 0.38 | 3.658 | 3.686 | 3.647 | 0 |
| 1738690200 | 3.641 | -0.05 | -1.27 | 3.675 | 3.733 | 3.632 | 0 |
| 1738603800 | 3.688 | 0.09 | 2.47 | 3.75 | 3.751 | 3.672 | 0 |
| 1738344600 | 3.599 | -0.01 | -0.19 | 3.596 | 3.619 | 3.557 | 0 |
| 1738258200 | 3.606 | -0.06 | -1.74 | 3.641 | 3.655 | 3.597 | 0 |
| 1738171800 | 3.67 | 0.02 | 0.66 | 3.668 | 3.692 | 3.652 | 0 |
| 1738085400 | 3.646 | 0.01 | 0.25 | 3.644 | 3.663 | 3.593 | 0 |
| 1737999000 | 3.637 | 0.02 | 0.61 | 3.667 | 3.694 | 3.617 | 0 |
| 1737739800 | 3.615 | -0.15 | -3.88 | 3.586 | 3.637 | 3.559 | 0 |
| 1737653400 | 3.761 | 0 | 0.00 | 3.761 | 3.761 | 3.761 | 0 |
| 1737567000 | 3.761 | 0 | 0.00 | 3.761 | 3.761 | 3.761 | 0 |
| 1737480600 | 3.761 | -0.04 | -0.95 | 3.807 | 3.818 | 3.758 | 0 |
| 1737394200 | 3.797 | -0.02 | -0.55 | 3.808 | 3.823 | 3.765 | 0 |
| 1737135000 | 3.818 | -0.08 | -1.95 | 3.843 | 3.861 | 3.795 | 0 |
| 1737048600 | 3.894 | -0.17 | -4.25 | 3.941 | 3.967 | 3.894 | 0 |
| 1736962200 | 4.067 | -0.06 | -1.36 | 4.097 | 4.133 | 4.022 | 0 |
| 1736875800 | 4.123 | -0.02 | -0.39 | 4.057 | 4.123 | 4.038 | 0 |
| 1736789400 | 4.139 | 0.03 | 0.66 | 4.138 | 4.2009999 | 4.122 | 0 |
| 1736530200 | 4.112 | 0.07 | 1.61 | 4.042 | 4.126 | 4.014 | 0 |
| 1736443800 | 4.047 | -0.04 | -0.98 | 4.122 | 4.131 | 4.031 | 0 |
| 1736357400 | 4.087 | 0.04 | 1.01 | 4.047 | 4.147 | 4.04 | 0 |
| 1736271000 | 4.046 | -0.05 | -1.15 | 4.088 | 4.125 | 4.016 | 0 |
| 1736184600 | 4.093 | -0.19 | -4.44 | 4.249 | 4.259 | 4.083 | 0 |
| 1735925400 | 4.283 | 0.13 | 3.06 | 4.164 | 4.296 | 4.164 | 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
