Hot Features
プレミアム
CAC40 X4 Leverage Index (CAC4L)
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 | -2049.078 | -8.40720471248 | 24372.881 | 24845.929 | 21477.663 | 0 | 0 | IX |
| 4 | -1459.693 | -6.13741983096 | 23783.496 | 24845.929 | 21477.663 | 0 | 0 | IX |
| 12 | 929.935 | 4.34673617693 | 21393.868 | 24845.929 | 17642.024 | 0 | 0 | IX |
| 26 | -1112.181 | -4.74561255888 | 23435.984 | 26236.471 | 14499.165 | 0 | 0 | IX |
| 52 | 5022.28 | 29.0279647636 | 17301.523 | 26236.471 | 14499.165 | 0 | 0 | IX |
| 156 | 2744.482 | 14.0172480956 | 19579.321 | 28053.305 | 10226.409 | 0 | 0 | IX |
| 260 | 5383.267 | 31.7774301828 | 16940.536 | 28053.305 | 7372.274 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 22264.999 | 126.81 | 0.57 | 22106.565 | 22391.111 | 21717.774 | 0 |
| 1783614600 | 22138.184 | -1 | -5.47 | 21940.18 | 22162.899 | 21477.663 | 0 |
| 1783528200 | 23419.685 | 0 | 0.00 | 23419.685 | 23419.685 | 23419.685 | 0 |
| 1783441800 | 23419.685 | -497.23 | -2.08 | 24139.925 | 24652.75 | 23419.685 | 0 |
| 1783355400 | 23916.912 | -336.58 | -1.39 | 24372.881 | 24845.929 | 23755.775 | 0 |
| 1783096200 | 24253.487 | 369.39 | 1.55 | 24014.727 | 24401.118 | 23685.46 | 0 |
| 1783009800 | 23884.1 | 1 | 6.58 | 22473.345 | 24192.533 | 22459.028 | 0 |
| 1782923400 | 22409.656 | -249 | -1.10 | 23008.096 | 23008.096 | 22181.551 | 0 |
| 1782837000 | 22658.659 | 0 | 0.00 | 22658.659 | 22658.659 | 22658.659 | 0 |
| 1782750600 | 22658.659 | -205.5 | -0.90 | 22789.879 | 22923.684 | 22375.223 | 0 |
| 1782491400 | 22864.161 | -523.42 | -2.24 | 23146.954 | 23267.737 | 22396.955 | 0 |
| 1782405000 | 23387.58 | 498.75 | 2.18 | 22920.414 | 23614.912 | 22764.711 | 0 |
| 1782318600 | 22888.832 | 476.74 | 2.13 | 22546.882 | 22999.924 | 22344.227 | 0 |
| 1782232200 | 22412.095 | -657.36 | -2.85 | 22319.684 | 22835.918 | 22016.943 | 0 |
| 1782145800 | 23069.454 | -245.18 | -1.05 | 23445.477 | 23465.008 | 22548.318 | 0 |
| 1781886600 | 23314.63 | -532.58 | -2.23 | 23906.639 | 24219.304 | 23292.789 | 0 |
| 1781800200 | 23847.209 | 409.18 | 1.75 | 23459.26 | 23908.303 | 23158.644 | 0 |
| 1781713800 | 23438.032 | -188.8 | -0.80 | 23486.422 | 23952.669 | 23193.897 | 0 |
| 1781627400 | 23626.829 | 688.08 | 3.00 | 23183.218 | 23787.301 | 23126.638 | 0 |
| 1781541000 | 22938.75 | 346.06 | 1.53 | 23783.496 | 24267.348 | 22938.75 | 0 |
| 1781281800 | 22592.687 | 1 | 7.30 | 22227.469 | 23074.941 | 22098.856 | 0 |
| 1781195400 | 21055.387 | 416.78 | 2.02 | 20587.525 | 21552.379 | 20538.784 | 0 |
| 1781109000 | 20638.607 | -431.35 | -2.05 | 21267.589 | 21452.734 | 20131.847 | 0 |
| 1781022600 | 21069.955 | 38.62 | 0.18 | 20821.572 | 21965.822 | 20781.704 | 0 |
| 1780936200 | 21031.339 | -447.05 | -2.08 | 20351.968 | 21353.103 | 20227.15 | 0 |
| 1780677000 | 21478.385 | 0 | 0.00 | 21478.385 | 21478.385 | 21478.385 | 0 |
| 1780590600 | 21478.385 | 942.23 | 4.59 | 20543.731 | 21606.038 | 20538.788 | 0 |
| 1780504200 | 20536.157 | -608.41 | -2.88 | 20824.722 | 21025.662 | 20536.157 | 0 |
| 1780417800 | 21144.57 | 646.31 | 3.15 | 20967.225 | 21500.86 | 20715.774 | 0 |
| 1780331400 | 20498.257 | -353.47 | -1.70 | 20749.326 | 21274.368 | 20035.132 | 0 |
| 1780072200 | 20851.723 | -38.9 | -0.19 | 21272.861 | 21888.767 | 20846.233 | 0 |
| 1779985800 | 20890.623 | -199.45 | -0.95 | 20725.53 | 21215.255 | 20496.234 | 0 |
| 1779899400 | 21090.07 | 355.25 | 1.71 | 20917.483 | 21738.797 | 20917.483 | 0 |
| 1779813000 | 20734.818 | -748.28 | -3.48 | 21408.357 | 21438.824 | 20681.779 | 0 |
| 1779726600 | 21483.094 | 1 | 7.01 | 20762.586 | 21707.837 | 20746.552 | 0 |
| 1779467400 | 20075.117 | 287.56 | 1.45 | 20302.372 | 20497.451 | 19876.091 | 0 |
| 1779381000 | 19787.559 | -315.04 | -1.57 | 20023.004 | 20457.651 | 19488.299 | 0 |
| 1779294600 | 20102.601 | 1 | 6.84 | 18566.957 | 20625.936 | 18566.957 | 0 |
| 1779208200 | 18815.685 | -57.64 | -0.31 | 18948.495 | 19681.941 | 18703.136 | 0 |
| 1779121800 | 18873.32 | 473.9 | 2.58 | 17705.688 | 19077.962 | 17642.024 | 0 |
| 1778862600 | 18399.424 | -1 | -5.29 | 18890.566 | 19284.516 | 18301.619 | 0 |
| 1778776200 | 19426.6 | 0 | 0.00 | 19426.6 | 19426.6 | 19426.6 | 0 |
| 1778689800 | 19426.6 | 0 | 0.00 | 19426.6 | 19426.6 | 19426.6 | 0 |
| 1778603400 | 19426.6 | 0 | 0.00 | 19426.6 | 19426.6 | 19426.6 | 0 |
| 1778517000 | 19426.6 | -306.03 | -1.55 | 19555.576 | 19661.858 | 18998.109 | 0 |
| 1778257800 | 19732.629 | -889.85 | -4.31 | 20028.075 | 20198.868 | 19562.381 | 0 |
| 1778171400 | 20622.476 | -1 | -4.71 | 21855.884 | 22279.149 | 20622.476 | 0 |
| 1778085000 | 21641.719 | 2 | 11.75 | 20061.456 | 22081.009 | 20025.063 | 0 |
| 1777998600 | 19367.031 | 980.29 | 5.33 | 18436.234 | 19367.031 | 18386.341 | 0 |
| 1777912200 | 18386.744 | 133.33 | 0.73 | 19804.378 | 19804.378 | 18247.954 | 0 |
| 1777566600 | 18253.417 | -965.55 | -5.02 | 18253.417 | 19706.116 | 18199.546 | 0 |
| 1777480200 | 19218.971 | -255.01 | -1.31 | 19380.898 | 19588.4 | 18879.819 | 0 |
| 1777393800 | 19473.977 | -294.04 | -1.49 | 19719.332 | 20139.355 | 19339.413 | 0 |
| 1777307400 | 19768.017 | -166.58 | -0.84 | 19946.484 | 20478.738 | 19631.743 | 0 |
| 1777048200 | 19934.595 | -11.31 | -0.06 | 20027.256 | 20600.75 | 19515.007 | 0 |
| 1776961800 | 19945.905 | 0 | 0.00 | 19945.905 | 19945.905 | 19945.905 | 0 |
| 1776875400 | 19945.905 | -802.94 | -3.87 | 21059.331 | 21059.331 | 19945.905 | 0 |
| 1776789000 | 20748.848 | -830.3 | -3.85 | 21622.763 | 22012.67 | 20696.215 | 0 |
| 1776702600 | 21579.145 | -1 | -4.52 | 21393.868 | 21855.978 | 21361.495 | 0 |
| 1776443400 | 22601.227 | 1 | 7.84 | 20979.394 | 22903.938 | 20962.925 | 0 |
| 1776357000 | 20957.261 | -124.81 | -0.59 | 21199.794 | 21655.145 | 20957.261 | 0 |
| 1776270600 | 21082.072 | -557.92 | -2.58 | 21174.122 | 21294.808 | 20911.646 | 0 |
| 1776184200 | 21639.994 | 920.71 | 4.44 | 20900.666 | 21723.348 | 20856.379 | 0 |
| 1776097800 | 20719.287 | -251.62 | -1.20 | 20132.707 | 20719.574 | 19982.144 | 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。
