Hot Features
プレミアム
CAC40 X6 Leverage Net Return (CAC6L)
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 | -452.897 | -12.6579281945 | 3577.971 | 3681.893 | 2948.886 | 0 | 0 | IX |
| 4 | -335.965 | -9.70705617591 | 3461.039 | 3681.893 | 2948.886 | 0 | 0 | IX |
| 12 | 99.057 | 3.27351102125 | 3026.017 | 3681.893 | 2231.3 | 0 | 0 | IX |
| 26 | -535.117 | -14.619920108 | 3660.191 | 4295.073 | 1717.339 | 0 | 0 | IX |
| 52 | 715.741 | 29.7070184985 | 2409.333 | 4295.073 | 1717.339 | 0 | 0 | IX |
| 156 | -822.398 | -20.8335359947 | 3947.472 | 6252.543 | 1124.311 | 0 | 0 | IX |
| 260 | -1956.984 | -38.5077069172 | 5082.058 | 8836.377 | 1039.909 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 3111.003 | 26.4 | 0.86 | 3077.891 | 3137.361 | 2996.6329 | 0 |
| 1783614600 | 3084.605 | -284.62 | -8.45 | 3043.921 | 3089.683 | 2948.886 | 0 |
| 1783528200 | 3369.227 | 0 | 0.00 | 3369.227 | 3369.227 | 3369.227 | 0 |
| 1783441800 | 3369.227 | -108.57 | -3.12 | 3526.324 | 3638.18 | 3369.227 | 0 |
| 1783355400 | 3477.801 | -74.31 | -2.09 | 3577.971 | 3681.893 | 3442.401 | 0 |
| 1783096200 | 3552.109 | 80.42 | 2.32 | 3500.052 | 3584.298 | 3428.26 | 0 |
| 1783009800 | 3471.69 | 311.75 | 9.87 | 3173.299 | 3536.927 | 3170.271 | 0 |
| 1782923400 | 3159.937 | -54.69 | -1.70 | 3288.541 | 3288.541 | 3110.917 | 0 |
| 1782837000 | 3214.627 | 0 | 0.00 | 3214.627 | 3214.627 | 3214.627 | 0 |
| 1782750600 | 3214.627 | -44.27 | -1.36 | 3242.681 | 3271.289 | 3154.0279 | 0 |
| 1782491400 | 3258.9 | -113.32 | -3.36 | 3320.063 | 3346.187 | 3157.851 | 0 |
| 1782405000 | 3372.223 | 106.62 | 3.27 | 3272.246 | 3420.874 | 3238.924 | 0 |
| 1782318600 | 3265.599 | 100.87 | 3.19 | 3193.171 | 3289.13 | 3150.247 | 0 |
| 1782232200 | 3164.731 | -141.43 | -4.28 | 3144.8649 | 3255.84 | 3079.785 | 0 |
| 1782145800 | 3306.157 | -53.34 | -1.59 | 3387.431 | 3391.653 | 3193.518 | 0 |
| 1781886600 | 3359.497 | -116.57 | -3.35 | 3488.937 | 3557.3 | 3354.721 | 0 |
| 1781800200 | 3476.063 | 88.6 | 2.62 | 3391.958 | 3489.308 | 3326.7869 | 0 |
| 1781713800 | 3387.461 | -41.2 | -1.20 | 3397.995 | 3499.485 | 3334.319 | 0 |
| 1781627400 | 3428.664 | 147.53 | 4.50 | 3333.484 | 3463.095 | 3321.344 | 0 |
| 1781541000 | 3281.1329 | 73.4 | 2.29 | 3461.039 | 3564.086 | 3281.1329 | 0 |
| 1781281800 | 3207.729 | 316.55 | 10.95 | 3132.506 | 3307.059 | 3106.015 | 0 |
| 1781195400 | 2891.1819 | 84.92 | 3.03 | 2795.7579 | 2992.547 | 2785.817 | 0 |
| 1781109000 | 2806.263 | -89 | -3.07 | 2935.908 | 2974.069 | 2701.811 | 0 |
| 1781022600 | 2895.261 | 7.86 | 0.27 | 2844.111 | 3079.752 | 2835.9 | 0 |
| 1780936200 | 2887.398 | -93.19 | -3.13 | 2746.905 | 2953.939 | 2721.093 | 0 |
| 1780677000 | 2980.585 | 0 | 0.00 | 2980.585 | 2980.585 | 2980.585 | 0 |
| 1780590600 | 2980.585 | 191.84 | 6.88 | 2790.201 | 3006.588 | 2789.194 | 0 |
| 1780504200 | 2788.745 | -125.89 | -4.32 | 2848.41 | 2889.957 | 2788.745 | 0 |
| 1780417800 | 2914.6329 | 131.54 | 4.73 | 2878.515 | 2987.195 | 2827.305 | 0 |
| 1780331400 | 2783.092 | -72.89 | -2.55 | 2834.674 | 2942.544 | 2687.944 | 0 |
| 1780072200 | 2855.977 | -8.09 | -0.28 | 2942.583 | 3069.243 | 2854.848 | 0 |
| 1779985800 | 2864.0659 | -41.3 | -1.42 | 2829.951 | 2931.148 | 2782.569 | 0 |
| 1779899400 | 2905.37 | 72.71 | 2.57 | 2870.003 | 3038.3069 | 2870.003 | 0 |
| 1779813000 | 2832.659 | -156.25 | -5.23 | 2973.222 | 2979.58 | 2821.59 | 0 |
| 1779726600 | 2988.911 | 284.28 | 10.51 | 2843.305 | 3034.329 | 2840.065 | 0 |
| 1779467400 | 2704.628 | 57.62 | 2.18 | 2750.228 | 2789.372 | 2664.692 | 0 |
| 1779381000 | 2647.009 | -63.81 | -2.35 | 2694.6329 | 2782.551 | 2586.477 | 0 |
| 1779294600 | 2710.818 | 252.17 | 10.26 | 2409.823 | 2813.3939 | 2409.823 | 0 |
| 1779208200 | 2458.651 | -11.39 | -0.46 | 2484.724 | 2628.708 | 2436.556 | 0 |
| 1779121800 | 2470.042 | 91.67 | 3.85 | 2243.6439 | 2509.721 | 2231.3 | 0 |
| 1778862600 | 2378.377 | -209.53 | -8.10 | 2476.951 | 2556.018 | 2358.747 | 0 |
| 1778776200 | 2587.905 | 0 | 0.00 | 2587.905 | 2587.905 | 2587.905 | 0 |
| 1778689800 | 2587.905 | 0 | 0.00 | 2587.905 | 2587.905 | 2587.905 | 0 |
| 1778603400 | 2587.905 | 0 | 0.00 | 2587.905 | 2587.905 | 2587.905 | 0 |
| 1778517000 | 2587.905 | -61.89 | -2.34 | 2613.884 | 2635.292 | 2501.5949 | 0 |
| 1778257800 | 2649.794 | -183.47 | -6.48 | 2710.679 | 2745.876 | 2614.709 | 0 |
| 1778171400 | 2833.262 | -215.47 | -7.07 | 3093.892 | 3183.332 | 2833.262 | 0 |
| 1778085000 | 3048.732 | 456.6 | 17.61 | 2731.472 | 3136.925 | 2724.165 | 0 |
| 1777998600 | 2592.136 | 191.88 | 7.99 | 2409.873 | 2592.136 | 2400.103 | 0 |
| 1777912200 | 2400.257 | 23.2 | 0.98 | 2688.178 | 2688.178 | 2372.068 | 0 |
| 1777566600 | 2377.054 | -193.82 | -7.54 | 2377.054 | 2668.54 | 2366.244 | 0 |
| 1777480200 | 2570.873 | -51.59 | -1.97 | 2603.582 | 2645.497 | 2502.3649 | 0 |
| 1777393800 | 2622.465 | -59.93 | -2.23 | 2672.405 | 2757.897 | 2595.076 | 0 |
| 1777307400 | 2682.397 | -34.31 | -1.26 | 2718.88 | 2827.684 | 2654.54 | 0 |
| 1777048200 | 2716.702 | -4.88 | -0.18 | 2735.984 | 2855.32 | 2629.391 | 0 |
| 1776961800 | 2721.584 | 0 | 0.00 | 2721.584 | 2721.584 | 2721.584 | 0 |
| 1776875400 | 2721.584 | -167.81 | -5.81 | 2954.16 | 2954.16 | 2721.584 | 0 |
| 1776789000 | 2889.395 | -177.08 | -5.77 | 3075.674 | 3158.785 | 2878.176 | 0 |
| 1776702600 | 3066.472 | -223.48 | -6.79 | 3026.017 | 3126.918 | 3018.949 | 0 |
| 1776443400 | 3289.947 | 346.28 | 11.76 | 2948.242 | 3353.726 | 2944.772 | 0 |
| 1776357000 | 2943.67 | -26.47 | -0.89 | 2994.924 | 3091.151 | 2943.67 | 0 |
| 1776270600 | 2970.138 | -119.58 | -3.87 | 2989.852 | 3015.699 | 2933.638 | 0 |
| 1776184200 | 3089.722 | 192.99 | 6.66 | 2934.676 | 3107.203 | 2925.388 | 0 |
| 1776097800 | 2896.728 | -53.37 | -1.81 | 2772.952 | 2896.789 | 2741.181 | 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。
