Hot Features
プレミアム
CAC40 X4 Short Index (CAC4S)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.198 | 0.30001818292 | 65.996 | 70.848 | 63.773 | 0 | 0 | IX |
| 4 | 7.532 | 12.8396577 | 58.662 | 70.848 | 54.822 | 0 | 0 | IX |
| 12 | 11.412 | 20.8316600343 | 54.782 | 70.848 | 49.808 | 0 | 0 | IX |
| 26 | 21.5 | 48.1048910368 | 44.694 | 75.857 | 43.934 | 0 | 0 | IX |
| 52 | -7.176 | -9.78056426332 | 73.37 | 75.857 | 42.727 | 0 | 0 | IX |
| 156 | -122.203 | -64.8646209865 | 188.397 | 353.976 | 42.727 | 0 | 0 | IX |
| 260 | -1694.107 | -96.2396203831 | 1760.301 | 7890.97 | 42.727 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 66.194 | -1.54 | -2.27 | 66.358 | 69.899 | 65.590999 | 0 |
| 1732210200 | 67.732 | -0.54 | -0.79 | 68.799 | 70.848 | 67.342 | 0 |
| 1732123800 | 68.268 | 1.19 | 1.77 | 65.510999 | 68.642 | 65.224 | 0 |
| 1732037400 | 67.081999 | 1.77 | 2.71 | 65.006 | 70.476 | 64.513 | 0 |
| 1731951000 | 65.31 | -0.23 | -0.35 | 65.449 | 66.882999 | 64.894 | 0 |
| 1731691800 | 65.539 | 1.5 | 2.35 | 65.995999 | 66.694999 | 63.773 | 0 |
| 1731605400 | 64.035 | -3.53 | -5.22 | 66.427 | 67.458 | 63.76 | 0 |
| 1731519000 | 67.563 | 0.41 | 0.60 | 67.538 | 69.746 | 66.081 | 0 |
| 1731432600 | 67.157 | 6.55 | 10.81 | 63.249 | 67.458 | 62.64 | 0 |
| 1731346200 | 60.607 | -2.99 | -4.71 | 61.709 | 61.971 | 59.715 | 0 |
| 1731087000 | 63.601 | 2.87 | 4.73 | 60.282 | 63.883 | 60.261 | 0 |
| 1731000600 | 60.731 | -1.88 | -3.00 | 62.512 | 63.163 | 59.899 | 0 |
| 1730914200 | 62.608 | 1.27 | 2.07 | 60.131 | 63.644 | 55.896 | 0 |
| 1730827800 | 61.339 | -1.18 | -1.88 | 62.342 | 63.278 | 61.079 | 0 |
| 1730741400 | 62.515 | 1.31 | 2.14 | 62.032 | 62.515 | 60.062 | 0 |
| 1730482200 | 61.203 | -1.99 | -3.16 | 62.751 | 62.933 | 60.336 | 0 |
| 1730395800 | 63.197 | 2.57 | 4.24 | 62.096 | 64.319999 | 61.791 | 0 |
| 1730309400 | 60.625 | 2.58 | 4.45 | 59.891 | 62.195 | 59.337 | 0 |
| 1730223000 | 58.043 | 1.4 | 2.47 | 55.562 | 58.179 | 54.822 | 0 |
| 1730136600 | 56.645 | -1.78 | -3.04 | 57.107 | 58.578 | 55.908 | 0 |
| 1729873800 | 58.424 | 0.2 | 0.35 | 58.662 | 59.607 | 57.765 | 0 |
| 1729787400 | 58.221 | -0.15 | -0.26 | 57.463 | 58.23 | 56.269 | 0 |
| 1729701000 | 58.375 | 1.17 | 2.04 | 58.504 | 59.255 | 56.945 | 0 |
| 1729614600 | 57.207 | 2.35 | 4.28 | 57.755 | 59.116 | 56.896 | 0 |
| 1729528200 | 54.859 | 0 | 0.00 | 54.859 | 54.859 | 54.859 | 0 |
| 1729269000 | 54.859 | -0.84 | -1.50 | 56.215 | 56.223 | 53.948 | 0 |
| 1729182600 | 55.695 | -2.84 | -4.85 | 57.995 | 58.069 | 54.422 | 0 |
| 1729096200 | 58.535 | 0.94 | 1.64 | 60.714 | 60.714 | 57.946 | 0 |
| 1729009800 | 57.591 | 2.28 | 4.13 | 55.464 | 57.948 | 55.27 | 0 |
| 1728923400 | 55.307 | -0.64 | -1.14 | 55.856 | 57.005 | 54.961 | 0 |
| 1728664200 | 55.945 | -1.07 | -1.88 | 57.366 | 58.182 | 55.654 | 0 |
| 1728577800 | 57.017 | 0.58 | 1.02 | 56.963 | 57.784 | 56.367 | 0 |
| 1728491400 | 56.439 | -1.16 | -2.02 | 57.452 | 58.139 | 56.209 | 0 |
| 1728405000 | 57.601 | 1.64 | 2.93 | 58.811 | 58.966 | 56.986 | 0 |
| 1728318600 | 55.959 | -0.97 | -1.70 | 56.081 | 57.952 | 55.676 | 0 |
| 1728059400 | 56.929 | -1.98 | -3.36 | 59.339 | 59.482 | 55.966 | 0 |
| 1727973000 | 58.906 | 2.97 | 5.32 | 56.619 | 59.476 | 56.619 | 0 |
| 1727886600 | 55.933 | -0.08 | -0.14 | 55.424 | 56.794 | 54.582 | 0 |
| 1727800200 | 56.012 | 1.78 | 3.28 | 54.612 | 56.776 | 53.725 | 0 |
| 1727713800 | 54.235 | 4.09 | 8.15 | 51.344 | 54.262 | 50.942 | 0 |
| 1727454600 | 50.15 | -1.3 | -2.52 | 50.93 | 51.421 | 49.808 | 0 |
| 1727368200 | 51.448 | -5.27 | -9.29 | 53.818 | 54.145 | 51.44 | 0 |
| 1727281800 | 56.714 | 0.92 | 1.65 | 57.194 | 57.271 | 55.827 | 0 |
| 1727195400 | 55.796 | -2.98 | -5.07 | 55.656 | 56.689 | 54.849 | 0 |
| 1727109000 | 58.773 | 2.67 | 4.75 | 59.029 | 60.396 | 58.436 | 0 |
| 1726849800 | 56.107 | 0.55 | 0.98 | 56.107 | 58.946 | 55.941 | 0 |
| 1726763400 | 55.56 | -5.57 | -9.11 | 57.477 | 58.687 | 55.55 | 0 |
| 1726677000 | 61.131 | 1.39 | 2.32 | 59.696 | 61.158 | 59.522 | 0 |
| 1726590600 | 59.745 | -1.21 | -1.99 | 59.819 | 60.187 | 58.54 | 0 |
| 1726504200 | 60.958 | 0.6 | 0.99 | 61.517 | 61.568 | 59.95 | 0 |
| 1726245000 | 60.359 | -0.97 | -1.58 | 61.14 | 61.235 | 59.514 | 0 |
| 1726158600 | 61.325 | -1.26 | -2.02 | 59.841 | 62.814 | 59.662 | 0 |
| 1726072200 | 62.588 | 0.39 | 0.63 | 61.842 | 63.711 | 60.712 | 0 |
| 1725985800 | 62.198 | 0.62 | 1.00 | 61.971 | 62.9 | 59.911 | 0 |
| 1725899400 | 61.581 | -2.45 | -3.82 | 63.271 | 63.503 | 60.893 | 0 |
| 1725640200 | 64.029 | 2.66 | 4.34 | 61.658 | 64.379 | 60.268 | 0 |
| 1725553800 | 61.368 | 2.21 | 3.73 | 60.348 | 61.368 | 59.28 | 0 |
| 1725467400 | 59.162 | 2.26 | 3.96 | 59.489 | 59.715 | 58.27 | 0 |
| 1725381000 | 56.906 | 2.07 | 3.78 | 54.477 | 57.198 | 54.143 | 0 |
| 1725294600 | 54.834 | -0.37 | -0.66 | 55.342 | 56.965 | 54.757 | 0 |
| 1725035400 | 55.201 | 0.31 | 0.57 | 54.782 | 55.204 | 53.393 | 0 |
| 1724949000 | 54.887 | -1.87 | -3.29 | 56.798 | 56.845 | 54.782 | 0 |
| 1724862600 | 56.755 | -0.33 | -0.58 | 56.46 | 56.755 | 55.721 | 0 |
| 1724776200 | 57.086 | 0.76 | 1.34 | 56.033 | 57.086 | 55.326 | 0 |
| 1724689800 | 56.329 | -0.32 | -0.56 | 56.698 | 56.71 | 55.792 | 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
