Hot Features
プレミアム
CAC40 X5 Leverage Index (CAC5L)
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 | -18.264 | -0.482478200777 | 3785.456 | 3947.785 | 3511.285 | 0 | 0 | IX |
| 4 | 244.115 | 6.92902823299 | 3523.077 | 3947.785 | 3001.012 | 0 | 0 | IX |
| 12 | 602.901 | 19.0532729133 | 3164.291 | 4186.87 | 2381.024 | 0 | 0 | IX |
| 26 | -131.842 | -3.38140164974 | 3899.034 | 5053.238 | 2381.024 | 0 | 0 | IX |
| 52 | 284.243 | 8.16098656627 | 3482.949 | 5053.238 | 2381.024 | 0 | 0 | IX |
| 156 | 2.948 | 0.0783158583769 | 3764.244 | 6170.134 | 1607.59 | 0 | 0 | IX |
| 260 | -234.949 | -5.87058277057 | 4002.141 | 6766.734 | 1270.167 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 3767.192 | -61.43 | -1.60 | 3876.06 | 3947.785 | 3767.192 | 0 |
| 1780590600 | 3828.621 | 207.62 | 5.73 | 3622.62 | 3856.756 | 3621.53 | 0 |
| 1780504200 | 3621.006 | -135.16 | -3.60 | 3685.083 | 3729.702 | 3621.006 | 0 |
| 1780417800 | 3756.164 | 142.37 | 3.94 | 3717.082 | 3834.68 | 3661.669 | 0 |
| 1780331400 | 3613.791 | -78.41 | -2.12 | 3669.362 | 3785.573 | 3511.285 | 0 |
| 1780072200 | 3692.198 | -8.67 | -0.23 | 3785.456 | 3921.844 | 3690.982 | 0 |
| 1779985800 | 3700.869 | -44.33 | -1.18 | 3664.222 | 3772.93 | 3613.324 | 0 |
| 1779899400 | 3745.2 | 78.47 | 2.14 | 3707.049 | 3888.6 | 3707.049 | 0 |
| 1779813000 | 3666.728 | -166.97 | -4.36 | 3816.971 | 3823.767 | 3654.897 | 0 |
| 1779726600 | 3833.702 | 308.86 | 8.76 | 3675.566 | 3883.028 | 3672.047 | 0 |
| 1779467400 | 3524.845 | 62.83 | 1.81 | 3574.546 | 3617.209 | 3481.319 | 0 |
| 1779381000 | 3462.01 | -69.23 | -1.96 | 3513.708 | 3609.146 | 3396.3 | 0 |
| 1779294600 | 3531.241 | 278.08 | 8.55 | 3199.357 | 3644.344 | 3199.357 | 0 |
| 1779208200 | 3253.1619 | -12.52 | -0.38 | 3281.888 | 3440.524 | 3228.819 | 0 |
| 1779121800 | 3265.679 | 101.72 | 3.21 | 3014.696 | 3309.666 | 3001.012 | 0 |
| 1778862600 | 3163.962 | -272.74 | -7.94 | 3271.354 | 3357.495 | 3142.576 | 0 |
| 1778776200 | 3436.697 | 151.58 | 4.61 | 3397.519 | 3440.221 | 3330.355 | 0 |
| 1778689800 | 3285.113 | 55.96 | 1.73 | 3329.5569 | 3329.5569 | 3131.407 | 0 |
| 1778603400 | 3229.156 | -161.28 | -4.76 | 3216.677 | 3327.9119 | 3193.082 | 0 |
| 1778517000 | 3390.436 | -67.19 | -1.94 | 3418.686 | 3441.965 | 3296.584 | 0 |
| 1778257800 | 3457.626 | -197.19 | -5.40 | 3523.077 | 3560.913 | 3419.911 | 0 |
| 1778171400 | 3654.812 | -228.68 | -5.89 | 3931.472 | 4026.413 | 3654.812 | 0 |
| 1778085000 | 3883.494 | 497.12 | 14.68 | 3538.103 | 3979.508 | 3530.148 | 0 |
| 1777998600 | 3386.377 | 211.53 | 6.66 | 3185.476 | 3386.377 | 3174.707 | 0 |
| 1777912200 | 3174.844 | 27.16 | 0.86 | 3486.411 | 3486.411 | 3144.34 | 0 |
| 1777566600 | 3147.686 | -210.97 | -6.28 | 3147.686 | 3465.023 | 3135.918 | 0 |
| 1777480200 | 3358.66 | -120.69 | -3.47 | 3394.151 | 3439.63 | 3284.326 | 0 |
| 1777393800 | 3479.35 | 0 | 0.00 | 3479.35 | 3479.35 | 3479.35 | 0 |
| 1777307400 | 3479.35 | -36.89 | -1.05 | 3518.7 | 3636.055 | 3449.304 | 0 |
| 1777048200 | 3516.242 | -156.01 | -4.25 | 3536.854 | 3664.425 | 3422.907 | 0 |
| 1776961800 | 3672.247 | 152.11 | 4.32 | 3583.51 | 3704.703 | 3489.198 | 0 |
| 1776875400 | 3520.139 | -178.99 | -4.84 | 3768.268 | 3768.268 | 3520.139 | 0 |
| 1776789000 | 3699.133 | -186.97 | -4.81 | 3895.858 | 3983.629 | 3687.285 | 0 |
| 1776702600 | 3886.1 | -233.04 | -5.66 | 3843.89 | 3949.167 | 3836.515 | 0 |
| 1776443400 | 4119.138 | 367.78 | 9.80 | 3756.252 | 4186.87 | 3752.567 | 0 |
| 1776357000 | 3751.358 | -28.03 | -0.74 | 3805.707 | 3907.745 | 3751.358 | 0 |
| 1776270600 | 3779.385 | -125.92 | -3.22 | 3800.15 | 3827.375 | 3740.94 | 0 |
| 1776184200 | 3905.304 | 205.46 | 5.55 | 3740.276 | 3923.909 | 3730.391 | 0 |
| 1776097800 | 3699.847 | -26.26 | -0.70 | 3568.51 | 3699.912 | 3534.799 | 0 |
| 1775838600 | 3726.111 | 0 | 0.00 | 3726.111 | 3726.111 | 3726.111 | 0 |
| 1775752200 | 3726.111 | 648.16 | 21.06 | 3738.446 | 3744.968 | 3583.893 | 0 |
| 1775665800 | 3077.954 | 0 | 0.00 | 3077.954 | 3077.954 | 3077.954 | 0 |
| 1775579400 | 3077.954 | -111.4 | -3.49 | 3256.529 | 3411.411 | 3020.851 | 0 |
| 1775147400 | 3189.35 | -38.97 | -1.21 | 3017.664 | 3252.846 | 2975.974 | 0 |
| 1775061000 | 3228.322 | 306.4 | 10.49 | 3272.314 | 3275.103 | 3110.861 | 0 |
| 1774974600 | 2921.922 | 90.99 | 3.21 | 2827.623 | 2982.236 | 2802.456 | 0 |
| 1774888200 | 2830.937 | 121.97 | 4.50 | 2684.262 | 2836.093 | 2669.315 | 0 |
| 1774632600 | 2708.963 | -123.49 | -4.36 | 2841.017 | 2862.237 | 2663.797 | 0 |
| 1774546200 | 2832.457 | -147.39 | -4.95 | 2882.707 | 2972.514 | 2807.497 | 0 |
| 1774459800 | 2979.847 | 184.54 | 6.60 | 2962.696 | 3047.6329 | 2883.351 | 0 |
| 1774373400 | 2795.309 | 31.02 | 1.12 | 2794.646 | 2847.963 | 2647.212 | 0 |
| 1774287000 | 2764.292 | 103.47 | 3.89 | 2445.228 | 3022.2689 | 2381.024 | 0 |
| 1774027800 | 2660.818 | -267.47 | -9.13 | 3043.464 | 3070.174 | 2651.9029 | 0 |
| 1773941400 | 2928.285 | -332.22 | -10.19 | 3058.979 | 3092.213 | 2859.9609 | 0 |
| 1773855000 | 3260.501 | -10.26 | -0.31 | 3340.565 | 3458.71 | 3208.277 | 0 |
| 1773768600 | 3270.762 | 76.74 | 2.40 | 3160.837 | 3366.915 | 3160.837 | 0 |
| 1773682200 | 3194.025 | 46.27 | 1.47 | 3164.291 | 3259.025 | 3036.155 | 0 |
| 1773423000 | 3147.759 | -151.45 | -4.59 | 3140.085 | 3364.458 | 3068.25 | 0 |
| 1773336600 | 3299.206 | -122.91 | -3.59 | 3346.63 | 3412.696 | 3154.5369 | 0 |
| 1773250200 | 3422.112 | -34.21 | -0.99 | 3316.708 | 3455.193 | 3248.637 | 0 |
| 1773163800 | 3456.325 | 283.78 | 8.94 | 3471.281 | 3556.264 | 3333.498 | 0 |
| 1773077400 | 3172.542 | -165.62 | -4.96 | 2952.005 | 3202.582 | 2864.5189 | 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。
