Hot Features
プレミアム
CAC 40 X5 Short Index GR (CAC5S)
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 | -9.599 | -6.31787486672 | 151.934 | 153.181 | 134.672 | 0 | 0 | IX |
| 4 | -32.085 | -18.395252838 | 174.42 | 179.274 | 134.672 | 0 | 0 | IX |
| 12 | -119.962 | -45.7351780615 | 262.297 | 278.757 | 134.672 | 0 | 0 | IX |
| 26 | -78.99 | -35.6895967469 | 221.325 | 312.078 | 134.672 | 0 | 0 | IX |
| 52 | -196.791 | -58.0288742237 | 339.126 | 361.381 | 134.672 | 0 | 0 | IX |
| 156 | -554.591 | -79.5767412896 | 696.926 | 1006.208 | 134.672 | 0 | 0 | IX |
| 260 | -5007.421 | -97.2360826416 | 5149.756 | 6069.346 | 134.672 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 142.335 | 3.88 | 2.80 | 138.038 | 142.493 | 135.769 | 0 |
| 1781800200 | 138.459 | -3.08 | -2.18 | 141.387 | 143.657 | 137.99799 | 0 |
| 1781713800 | 141.53899 | 1.41 | 1.00 | 141.18 | 143.34899 | 137.723 | 0 |
| 1781627400 | 140.131 | -5.45 | -3.74 | 143.65 | 144.09899 | 138.857 | 0 |
| 1781541000 | 145.58 | -2.81 | -1.90 | 138.645 | 145.58 | 134.672 | 0 |
| 1781281800 | 148.394 | -14.89 | -9.12 | 151.934 | 153.181 | 143.719 | 0 |
| 1781195400 | 163.286 | -4.31 | -2.57 | 168.035 | 168.53 | 158.241 | 0 |
| 1781109000 | 167.596 | 4.19 | 2.57 | 161.499 | 172.509 | 159.704 | 0 |
| 1781022600 | 163.404 | -0.37 | -0.22 | 165.822 | 166.21 | 154.684 | 0 |
| 1780936200 | 163.77 | 4.13 | 2.58 | 170.267 | 171.461 | 160.693 | 0 |
| 1780677000 | 159.644 | 0 | 0.00 | 159.644 | 159.644 | 159.644 | 0 |
| 1780590600 | 159.644 | -9.7 | -5.73 | 169.278 | 169.329 | 158.328 | 0 |
| 1780504200 | 169.346 | 5.89 | 3.60 | 166.558 | 169.346 | 164.616 | 0 |
| 1780417800 | 163.457 | -6.77 | -3.98 | 165.298 | 167.908 | 159.758 | 0 |
| 1780331400 | 170.229 | 3.46 | 2.07 | 167.71799 | 174.859 | 162.469 | 0 |
| 1780072200 | 166.773 | 0.33 | 0.20 | 162.579 | 166.827 | 156.44399 | 0 |
| 1779985800 | 166.446 | 1.95 | 1.19 | 168.056 | 170.291 | 163.281 | 0 |
| 1779899400 | 164.491 | -3.61 | -2.15 | 166.24 | 166.24 | 157.917 | 0 |
| 1779813000 | 168.102 | 6.6 | 4.08 | 161.773 | 168.601 | 161.48599 | 0 |
| 1779726600 | 161.505 | -15.5 | -8.76 | 169.446 | 169.622 | 159.028 | 0 |
| 1779467400 | 177.008 | -3.26 | -1.81 | 174.42 | 179.274 | 172.198 | 0 |
| 1779381000 | 180.271 | 3.47 | 1.96 | 177.683 | 183.561 | 172.905 | 0 |
| 1779294600 | 176.797 | -16.57 | -8.57 | 196.524 | 196.524 | 170.074 | 0 |
| 1779208200 | 193.365 | 0.75 | 0.39 | 191.67 | 194.8 | 182.314 | 0 |
| 1779121800 | 192.617 | -7.12 | -3.57 | 208.462 | 209.326 | 189.84 | 0 |
| 1778862600 | 199.739 | 11.24 | 5.96 | 193.954 | 200.891 | 189.314 | 0 |
| 1778776200 | 188.497 | 0 | 0.00 | 188.497 | 188.497 | 188.497 | 0 |
| 1778689800 | 188.497 | 0 | 0.00 | 188.497 | 188.497 | 188.497 | 0 |
| 1778603400 | 188.497 | 0 | 0.00 | 188.497 | 188.497 | 188.497 | 0 |
| 1778517000 | 188.497 | 2.65 | 1.43 | 186.979 | 193.542 | 185.727 | 0 |
| 1778257800 | 185.848 | 9.47 | 5.37 | 182.689 | 187.668 | 180.863 | 0 |
| 1778171400 | 176.374 | 9.82 | 5.89 | 164.50899 | 176.374 | 160.437 | 0 |
| 1778085000 | 166.559 | -28.65 | -14.68 | 186.469 | 186.927 | 161.024 | 0 |
| 1777998600 | 195.206 | -14.89 | -7.09 | 208.5 | 209.213 | 195.206 | 0 |
| 1777912200 | 210.094 | -2.86 | -1.34 | 192.639 | 211.803 | 192.639 | 0 |
| 1777566600 | 212.953 | 12.27 | 6.12 | 212.953 | 213.656 | 193.992 | 0 |
| 1777480200 | 200.681 | 3.01 | 1.52 | 198.627 | 204.985 | 195.994 | 0 |
| 1777393800 | 197.67 | 3.31 | 1.70 | 194.654 | 199.323 | 189.492 | 0 |
| 1777307400 | 194.36 | 2.05 | 1.06 | 192.207 | 196.003 | 185.789 | 0 |
| 1777048200 | 192.315 | -0.48 | -0.25 | 191.28 | 197.004 | 184.871 | 0 |
| 1776961800 | 192.792 | 0 | 0.00 | 192.792 | 192.792 | 192.792 | 0 |
| 1776875400 | 192.792 | 8.91 | 4.84 | 180.457 | 192.792 | 180.457 | 0 |
| 1776789000 | 183.885 | 8.04 | 4.57 | 174.984 | 184.422 | 171.012 | 0 |
| 1776702600 | 175.845 | 9.44 | 5.67 | 177.551 | 177.848 | 173.298 | 0 |
| 1776443400 | 166.40799 | -18.08 | -9.80 | 184.254 | 184.435 | 163.077 | 0 |
| 1776357000 | 184.486 | 1.37 | 0.75 | 181.853 | 184.486 | 176.909 | 0 |
| 1776270600 | 183.12 | 5.73 | 3.23 | 182.177 | 184.866 | 180.94 | 0 |
| 1776184200 | 177.392 | -10.42 | -5.55 | 185.769 | 186.271 | 176.447 | 0 |
| 1776097800 | 187.813 | 2.81 | 1.52 | 194.281 | 195.941 | 187.809 | 0 |
| 1775838600 | 185.004 | -1.51 | -0.81 | 185.977 | 186.987 | 178.063 | 0 |
| 1775752200 | 186.509 | 2.07 | 1.12 | 185.905 | 193.47 | 185.586 | 0 |
| 1775665800 | 184.439 | -77.8 | -29.67 | 207.391 | 207.391 | 178.186 | 0 |
| 1775579400 | 262.238 | 0 | 0.00 | 262.238 | 262.238 | 262.238 | 0 |
| 1775147400 | 262.238 | 0 | 0.00 | 262.238 | 262.238 | 262.238 | 0 |
| 1775061000 | 262.238 | 0 | 0.00 | 262.238 | 262.238 | 262.238 | 0 |
| 1774974600 | 262.238 | 0 | 0.00 | 262.238 | 262.238 | 262.238 | 0 |
| 1774888200 | 262.238 | -12.32 | -4.49 | 277.104 | 278.619 | 261.71499 | 0 |
| 1774632600 | 274.562 | 11.48 | 4.36 | 262.297 | 278.757 | 260.326 | 0 |
| 1774546200 | 263.08 | 12.41 | 4.95 | 258.853 | 265.18 | 251.298 | 0 |
| 1774459800 | 250.67 | -17.71 | -6.60 | 252.316 | 259.934 | 244.162 | 0 |
| 1774373400 | 268.375 | -3.03 | -1.12 | 268.44 | 282.915 | 263.205 | 0 |
| 1774287000 | 271.407 | -10.95 | -3.88 | 305.265 | 312.07799 | 244.032 | 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。
