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 | 439.033 | 10.0815117365 | 4354.833 | 5162.394 | 4132.886 | 0 | 0 | IX |
| 4 | -216.016 | -4.31179816211 | 5009.882 | 5162.394 | 4132.886 | 0 | 0 | IX |
| 12 | -1611.732 | -25.1613042217 | 6405.598 | 7625.76 | 4132.886 | 0 | 0 | IX |
| 26 | -2080.918 | -30.268849174 | 6874.784 | 12198.986 | 4132.886 | 0 | 0 | IX |
| 52 | 4784.288 | 49950.8039257 | 9.578 | 12198.986 | 6.905 | 0 | 0 | IX |
| 156 | 4752.83 | 11582.0986451 | 41.036 | 12198.986 | 6.905 | 0 | 0 | IX |
| 260 | 4341.118 | 958.837587355 | 452.748 | 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 |
|---|---|---|---|---|---|---|---|
| 1783614600 | 4835.021 | -272.63 | -5.34 | 4905.987 | 5071.7569 | 4826.1629 | 0 |
| 1783528200 | 5107.655 | 591.42 | 13.10 | 4668.816 | 5162.394 | 4668.816 | 0 |
| 1783441800 | 4516.2389 | 136.92 | 3.13 | 4318.419 | 4516.2389 | 4177.567 | 0 |
| 1783355400 | 4379.318 | 90.32 | 2.11 | 4258.367 | 4422.061 | 4132.886 | 0 |
| 1783096200 | 4288.9979 | -581.82 | -11.95 | 4354.833 | 4445.625 | 4248.291 | 0 |
| 1783009800 | 4870.818 | 0 | 0.00 | 4870.818 | 4870.818 | 4870.818 | 0 |
| 1782923400 | 4870.818 | 210.23 | 4.51 | 4689.8239 | 4939.8059 | 4689.8239 | 0 |
| 1782837000 | 4660.584 | -151.65 | -3.15 | 4750.7479 | 4800.177 | 4603.204 | 0 |
| 1782750600 | 4812.231 | 65.15 | 1.37 | 4771.365 | 4900.502 | 4729.694 | 0 |
| 1782491400 | 4747.081 | 154.54 | 3.37 | 4663.785 | 4884.697 | 4628.208 | 0 |
| 1782405000 | 4592.5379 | -154.78 | -3.26 | 4737.879 | 4786.32 | 4521.812 | 0 |
| 1782318600 | 4747.321 | -156.06 | -3.18 | 4859.54 | 4926.046 | 4710.8639 | 0 |
| 1782232200 | 4903.379 | 201.35 | 4.28 | 4931.631 | 5024.188 | 4773.803 | 0 |
| 1782145800 | 4702.025 | 104.26 | 2.27 | 4590.062 | 4857.195 | 4584.247 | 0 |
| 1781886600 | 4597.764 | 0 | 0.00 | 4597.764 | 4597.764 | 4597.764 | 0 |
| 1781800200 | 4597.764 | 0 | 0.00 | 4597.764 | 4597.764 | 4597.764 | 0 |
| 1781713800 | 4597.764 | 54.74 | 1.20 | 4583.808 | 4668.179 | 4449.331 | 0 |
| 1781627400 | 4543.024 | -213.73 | -4.49 | 4681.009 | 4698.609 | 4493.108 | 0 |
| 1781541000 | 4756.75 | -110.92 | -2.28 | 4483.746 | 4756.75 | 4327.374 | 0 |
| 1781281800 | 4867.667 | -598.28 | -10.95 | 5009.8819 | 5059.964 | 4679.879 | 0 |
| 1781195400 | 5465.942 | -174.1 | -3.09 | 5657.726 | 5677.705 | 5262.218 | 0 |
| 1781109000 | 5640.042 | 153.61 | 2.80 | 5395.031 | 5837.443 | 5322.91 | 0 |
| 1781022600 | 5486.434 | 0 | 0.00 | 5486.434 | 5486.434 | 5486.434 | 0 |
| 1780936200 | 5486.434 | 62.31 | 1.15 | 5747.129 | 5795.025 | 5362.964 | 0 |
| 1780677000 | 5424.127 | 102.69 | 1.93 | 5242.5469 | 5424.127 | 5122.918 | 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 | 605.24 | 9.48 | 6748.937 | 7035.956 | 6556.948 | 0 |
| 1778776200 | 6383.0469 | -373.84 | -5.53 | 6479.745 | 6645.519 | 6374.347 | 0 |
| 1778689800 | 6756.882 | -143.18 | -2.07 | 6642.92 | 7151.008 | 6642.92 | 0 |
| 1778603400 | 6900.058 | 372.72 | 5.71 | 6928.886 | 6983.398 | 6671.905 | 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 | 266.11 | 3.91 | 6990.095 | 7258.329 | 6879.017 | 0 |
| 1777393800 | 6810.67 | 0 | 0.00 | 6810.67 | 6810.67 | 6810.67 | 0 |
| 1777307400 | 6810.67 | 85.57 | 1.27 | 6720.359 | 6879.63 | 6451.019 | 0 |
| 1777048200 | 6725.096 | 326.48 | 5.10 | 6681.999 | 6920.252 | 6415.258 | 0 |
| 1776961800 | 6398.618 | -349.62 | -5.18 | 6602.752 | 6819.713 | 6323.956 | 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 | 54.07 | 0.83 | 6828.327 | 6897.692 | 6557.954 | 0 |
| 1775838600 | 6504.011 | 0 | 0.00 | 6504.011 | 6504.011 | 6504.011 | 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。
