Hot Features
プレミアム
CAC40 X6 Short Gross Return (CAC6S)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -135.173 | -2.39207879722 | 5650.859 | 5939.228 | 5122.918 | 0 | 0 | IX |
| 4 | -948.736 | -14.6762695876 | 6464.422 | 7390.572 | 5122.918 | 0 | 0 | IX |
| 12 | -3508.059 | -38.8758658406 | 9023.745 | 12198.986 | 5122.918 | 0 | 0 | IX |
| 26 | -2904.28 | -34.4927758616 | 8419.966 | 12198.986 | 5122.918 | 0 | 0 | IX |
| 52 | 5504.911 | 51089.6612529 | 10.775 | 12198.986 | 6.905 | 0 | 0 | IX |
| 156 | 5477.139 | 14208.9890264 | 38.547 | 12198.986 | 6.905 | 0 | 0 | IX |
| 260 | 5045.993 | 1074.31726681 | 469.693 | 12198.986 | 6.905 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 5321.433 | 0 | 0.00 | 5321.433 | 5321.433 | 5321.433 | 0 |
| 1780590600 | 5321.433 | -392.91 | -6.88 | 5711.544 | 5713.607 | 5268.152 | 0 |
| 1780504200 | 5714.344 | 236.76 | 4.32 | 5602.213 | 5714.344 | 5524.1319 | 0 |
| 1780417800 | 5477.58 | -274.65 | -4.77 | 5552.2299 | 5658.073 | 5327.606 | 0 |
| 1780331400 | 5752.233 | 139.39 | 2.48 | 5650.859 | 5939.228 | 5438.8639 | 0 |
| 1780072200 | 5612.8459 | 13.13 | 0.23 | 5443.517 | 5615.053 | 5195.877 | 0 |
| 1779985800 | 5599.717 | 78.67 | 1.42 | 5664.546 | 5754.585 | 5472.242 | 0 |
| 1779899400 | 5521.05 | -146.13 | -2.58 | 5591.8059 | 5591.8059 | 5255.088 | 0 |
| 1779813000 | 5667.1809 | 264.77 | 4.90 | 5413.117 | 5687.188 | 5401.624 | 0 |
| 1779726600 | 5402.407 | -634.7 | -10.51 | 5727.42 | 5734.653 | 5301.028 | 0 |
| 1779467400 | 6037.109 | -134.13 | -2.17 | 5930.7969 | 6130.216 | 5839.536 | 0 |
| 1779381000 | 6171.242 | 142.11 | 2.36 | 6065.321 | 6305.872 | 5869.783 | 0 |
| 1779294600 | 6029.131 | -691.02 | -10.28 | 6851.83 | 6851.83 | 5748.763 | 0 |
| 1779208200 | 6720.148 | 31.06 | 0.46 | 6649.542 | 6779.982 | 6259.62 | 0 |
| 1779121800 | 6689.084 | -299.21 | -4.28 | 7354.302 | 7390.572 | 6572.496 | 0 |
| 1778862600 | 6988.291 | 460.95 | 7.06 | 6748.937 | 7035.956 | 6556.948 | 0 |
| 1778776200 | 6527.343 | 0 | 0.00 | 6527.343 | 6527.343 | 6527.343 | 0 |
| 1778689800 | 6527.343 | 0 | 0.00 | 6527.343 | 6527.343 | 6527.343 | 0 |
| 1778603400 | 6527.343 | 0 | 0.00 | 6527.343 | 6527.343 | 6527.343 | 0 |
| 1778517000 | 6527.343 | 109.59 | 1.71 | 6464.4219 | 6736.384 | 6412.571 | 0 |
| 1778257800 | 6417.754 | 388.53 | 6.44 | 6288.188 | 6492.415 | 6213.2879 | 0 |
| 1778171400 | 6029.225 | 398.16 | 7.07 | 5547.835 | 6029.225 | 5382.638 | 0 |
| 1778085000 | 5631.0649 | -1 | -17.61 | 6467.594 | 6486.86 | 5398.523 | 0 |
| 1777998600 | 6834.763 | -635.31 | -8.50 | 7402.002 | 7432.408 | 6834.763 | 0 |
| 1777912200 | 7470.075 | -125.93 | -1.66 | 6736.496 | 7541.894 | 6736.496 | 0 |
| 1777566600 | 7596.006 | 519.23 | 7.34 | 7596.006 | 7625.76 | 6793.64 | 0 |
| 1777480200 | 7076.777 | 127 | 1.83 | 6990.095 | 7258.329 | 6879.017 | 0 |
| 1777393800 | 6949.781 | 139.11 | 2.04 | 6822.982 | 7019.323 | 6605.917 | 0 |
| 1777307400 | 6810.67 | 85.57 | 1.27 | 6720.359 | 6879.63 | 6451.019 | 0 |
| 1777048200 | 6725.096 | -23.14 | -0.34 | 6681.999 | 6920.252 | 6415.258 | 0 |
| 1776961800 | 6748.233 | 0 | 0.00 | 6748.233 | 6748.233 | 6748.233 | 0 |
| 1776875400 | 6748.233 | 370.61 | 5.81 | 6234.878 | 6748.233 | 6234.878 | 0 |
| 1776789000 | 6377.625 | 331.66 | 5.49 | 6010.35 | 6399.745 | 5846.486 | 0 |
| 1776702600 | 6045.969 | 385.08 | 6.80 | 6115.578 | 6127.74 | 5941.962 | 0 |
| 1776443400 | 5660.894 | -754.46 | -11.76 | 6405.598 | 6413.16 | 5521.897 | 0 |
| 1776357000 | 6415.3549 | 56.87 | 0.89 | 6305.63 | 6415.3549 | 6099.625 | 0 |
| 1776270600 | 6358.486 | 237.12 | 3.87 | 6319.428 | 6430.799 | 6268.22 | 0 |
| 1776184200 | 6121.367 | -436.72 | -6.66 | 6472.386 | 6493.4129 | 6081.792 | 0 |
| 1776097800 | 6558.086 | 117.15 | 1.82 | 6828.327 | 6897.692 | 6557.954 | 0 |
| 1775838600 | 6440.941 | -63.07 | -0.97 | 6481.673 | 6523.936 | 6150.495 | 0 |
| 1775752200 | 6504.011 | 86.39 | 1.35 | 6478.802 | 6794.663 | 6465.475 | 0 |
| 1775665800 | 6417.625 | -3 | -35.15 | 7434.785 | 7434.785 | 6140.545 | 0 |
| 1775579400 | 9895.553 | 0 | 0.00 | 9895.553 | 9895.553 | 9895.553 | 0 |
| 1775147400 | 9895.553 | 0 | 0.00 | 9895.553 | 9895.553 | 9895.553 | 0 |
| 1775061000 | 9895.553 | 0 | 0.00 | 9895.553 | 9895.553 | 9895.553 | 0 |
| 1774974600 | 9895.553 | 0 | 0.00 | 9895.553 | 9895.553 | 9895.553 | 0 |
| 1774888200 | 9895.553 | -563.73 | -5.39 | 10575.128 | 10644.381 | 9871.666 | 0 |
| 1774632600 | 10459.283 | 520.44 | 5.24 | 9903.243 | 10649.465 | 9813.893 | 0 |
| 1774546200 | 9938.845 | 557.26 | 5.94 | 9748.999 | 10033.143 | 9409.708 | 0 |
| 1774459800 | 9381.583 | -806.66 | -7.92 | 9456.597 | 9803.629 | 9085.109 | 0 |
| 1774373400 | 10188.247 | -138.58 | -1.34 | 10191.218 | 10852.156 | 9952.198 | 0 |
| 1774287000 | 10326.83 | -504.27 | -4.66 | 11885.367 | 12198.986 | 9066.688 | 0 |
| 1774027800 | 10831.099 | 1 | 10.97 | 9300.535 | 10866.759 | 9193.698 | 0 |
| 1773941400 | 9760.807 | 1 | 12.23 | 9342.472 | 9979.504 | 9236.096 | 0 |
| 1773855000 | 8697.037 | 33 | 0.38 | 8442.536 | 8863.045 | 8066.987 | 0 |
| 1773768600 | 8664.034 | -256.79 | -2.88 | 9032.456 | 9032.456 | 8341.77 | 0 |
| 1773682200 | 8920.824 | 315.48 | 3.67 | 9023.745 | 9467.277 | 8695.834 | 0 |
| 1773423000 | 8605.345 | 0 | 0.00 | 8605.345 | 8605.345 | 8605.345 | 0 |
| 1773336600 | 8605.345 | 2 | 47.33 | 8468.1569 | 9023.836 | 8277.044 | 0 |
| 1773212400 | 5840.684 | 0 | 0.00 | 5840.684 | 5840.684 | 5840.684 | 0 |
| 1773126000 | 5840.684 | 0 | 0.00 | 5840.684 | 5840.684 | 5840.684 | 0 |
| 1773039600 | 5840.684 | 0 | 0.00 | 5840.684 | 5840.684 | 5840.684 | 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。
