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 | 1.603 | 6.25219392332 | 25.639 | 28.489 | 24.363 | 0 | 0 | IX |
| 4 | 5.521 | 25.4177984439 | 21.721 | 28.489 | 19.605 | 0 | 0 | IX |
| 12 | 7.171 | 35.7281650142 | 20.071 | 28.489 | 17.138 | 0 | 0 | IX |
| 26 | 11.805 | 76.4721124571 | 15.437 | 32.807 | 15.034 | 0 | 0 | IX |
| 52 | -6.429 | -19.0935820142 | 33.671 | 34.787 | 14.441 | 0 | 0 | IX |
| 156 | -197.726 | -87.8907222361 | 224.968 | 516.736 | 14.441 | 0 | 0 | IX |
| 260 | 13.621 | 100 | 13.621 | 7566.118 | 4.944 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 26.643 | -0.32 | -1.18 | 27.275 | 28.489 | 26.412 | 0 |
| 1732123800 | 26.961 | 0.7 | 2.65 | 25.342 | 27.181 | 25.174 | 0 |
| 1732037400 | 26.266 | 1.03 | 4.06 | 25.063 | 28.234 | 24.777 | 0 |
| 1731951000 | 25.24 | -0.14 | -0.54 | 25.321 | 26.153 | 24.999 | 0 |
| 1731691800 | 25.376 | 0.86 | 3.52 | 25.639 | 26.04 | 24.363 | 0 |
| 1731605400 | 24.514 | -1.85 | -7.01 | 25.926 | 26.536 | 24.352 | 0 |
| 1731519000 | 26.361 | 0 | 0.00 | 26.361 | 26.361 | 26.361 | 0 |
| 1731432600 | 26.361 | 3.68 | 16.21 | 24.167 | 26.529 | 23.825 | 0 |
| 1731346200 | 22.684 | -1.73 | -7.07 | 23.319 | 23.47 | 22.171 | 0 |
| 1731087000 | 24.411 | 1.62 | 7.08 | 22.542 | 24.57 | 22.531 | 0 |
| 1731000600 | 22.796 | -1.08 | -4.50 | 23.815 | 24.187 | 22.32 | 0 |
| 1730914200 | 23.871 | 0.72 | 3.10 | 22.469 | 24.457 | 20.07 | 0 |
| 1730827800 | 23.153 | -0.67 | -2.83 | 23.727 | 24.262 | 23.004 | 0 |
| 1730741400 | 23.827 | 0.74 | 3.21 | 23.554 | 23.827 | 22.438 | 0 |
| 1730482200 | 23.087 | -1.15 | -4.74 | 23.978 | 24.083 | 22.589 | 0 |
| 1730395800 | 24.235 | 1.45 | 6.36 | 23.614 | 24.868 | 23.443 | 0 |
| 1730309400 | 22.786 | 1.42 | 6.67 | 22.381 | 23.653 | 22.075 | 0 |
| 1730223000 | 21.362 | 0.76 | 3.70 | 20.008 | 21.436 | 19.605 | 0 |
| 1730136600 | 20.6 | -0.99 | -4.58 | 20.856 | 21.671 | 20.191 | 0 |
| 1729873800 | 21.589 | 0.11 | 0.52 | 21.721 | 22.244 | 21.225 | 0 |
| 1729787400 | 21.478 | -0.09 | -0.40 | 21.057 | 21.483 | 20.396 | 0 |
| 1729701000 | 21.564 | 0.64 | 3.06 | 21.635 | 22.047 | 20.779 | 0 |
| 1729614600 | 20.924 | 0.03 | 0.15 | 21.225 | 21.971 | 20.754 | 0 |
| 1729528200 | 20.892 | 1.23 | 6.24 | 20.228 | 20.994 | 19.587 | 0 |
| 1729269000 | 19.665 | -0.45 | -2.26 | 20.4 | 20.404 | 19.171 | 0 |
| 1729182600 | 20.119 | -1.58 | -7.28 | 21.398 | 21.439 | 19.411 | 0 |
| 1729096200 | 21.699 | 0.52 | 2.46 | 22.901 | 22.901 | 21.374 | 0 |
| 1729009800 | 21.179 | 1.23 | 6.19 | 20.029 | 21.372 | 19.924 | 0 |
| 1728923400 | 19.945 | -0.35 | -1.72 | 20.243 | 20.869 | 19.756 | 0 |
| 1728664200 | 20.295 | -0.28 | -1.34 | 21.076 | 21.524 | 20.135 | 0 |
| 1728577800 | 20.57 | 0 | 0.00 | 20.57 | 20.57 | 20.57 | 0 |
| 1728491400 | 20.57 | -0.64 | -3.03 | 21.129 | 21.509 | 20.443 | 0 |
| 1728405000 | 21.212 | 0.89 | 4.39 | 21.872 | 21.956 | 20.878 | 0 |
| 1728318600 | 20.319 | -0.54 | -2.57 | 20.387 | 21.414 | 20.164 | 0 |
| 1728059400 | 20.855 | -1.11 | -5.04 | 22.203 | 22.283 | 20.317 | 0 |
| 1727973000 | 21.962 | 1.62 | 7.97 | 20.714 | 22.273 | 20.714 | 0 |
| 1727886600 | 20.341 | -0.04 | -0.22 | 20.063 | 20.811 | 19.604 | 0 |
| 1727800200 | 20.385 | 0.95 | 4.91 | 19.633 | 20.796 | 19.156 | 0 |
| 1727713800 | 19.431 | 2.11 | 12.20 | 17.933 | 19.445 | 17.726 | 0 |
| 1727454600 | 17.318 | -0.68 | -3.79 | 17.727 | 17.985 | 17.138 | 0 |
| 1727368200 | 18 | -2.91 | -13.93 | 19.311 | 19.491 | 17.995 | 0 |
| 1727281800 | 20.913 | 0.5 | 2.46 | 21.177 | 21.219 | 20.427 | 0 |
| 1727195400 | 20.41 | -1.68 | -7.61 | 20.332 | 20.914 | 19.877 | 0 |
| 1727109000 | 22.09 | 1.46 | 7.06 | 22.235 | 23.007 | 21.9 | 0 |
| 1726849800 | 20.633 | 0.3 | 1.48 | 20.633 | 22.191 | 20.541 | 0 |
| 1726763400 | 20.333 | -3.22 | -13.67 | 21.441 | 22.141 | 20.327 | 0 |
| 1726677000 | 23.554 | 0.79 | 3.47 | 22.734 | 23.57 | 22.635 | 0 |
| 1726590600 | 22.763 | -0.7 | -2.99 | 22.806 | 23.019 | 22.068 | 0 |
| 1726504200 | 23.465 | 0.34 | 1.47 | 23.786 | 23.816 | 22.886 | 0 |
| 1726245000 | 23.124 | -0.56 | -2.37 | 23.577 | 23.631 | 22.635 | 0 |
| 1726158600 | 23.685 | -0.74 | -3.03 | 22.816 | 24.557 | 22.712 | 0 |
| 1726072200 | 24.426 | 0.23 | 0.94 | 23.99 | 25.081 | 23.331 | 0 |
| 1725985800 | 24.199 | 0.36 | 1.50 | 24.067 | 24.607 | 22.871 | 0 |
| 1725899400 | 23.842 | -1.46 | -5.75 | 24.844 | 24.981 | 23.434 | 0 |
| 1725640200 | 25.297 | 1.54 | 6.50 | 23.92 | 25.5 | 23.113 | 0 |
| 1725553800 | 23.753 | 1.26 | 5.59 | 23.171 | 23.753 | 22.562 | 0 |
| 1725467400 | 22.496 | 1.26 | 5.94 | 22.679 | 22.805 | 21.997 | 0 |
| 1725381000 | 21.234 | 1.14 | 5.66 | 19.899 | 21.395 | 19.715 | 0 |
| 1725294600 | 20.096 | -0.21 | -1.01 | 20.377 | 21.272 | 20.053 | 0 |
| 1725035400 | 20.302 | 0.17 | 0.85 | 20.071 | 20.303 | 19.307 | 0 |
| 1724949000 | 20.13 | -1.05 | -4.94 | 21.2 | 21.226 | 20.071 | 0 |
| 1724862600 | 21.177 | -0.19 | -0.88 | 21.011 | 21.177 | 20.596 | 0 |
| 1724776200 | 21.364 | 0.42 | 2.02 | 20.776 | 21.364 | 20.382 | 0 |
| 1724689800 | 20.942 | -0.18 | -0.85 | 21.149 | 21.156 | 20.642 | 0 |
| 1724430600 | 21.122 | -0.92 | -4.16 | 21.69 | 21.873 | 21.009 | 0 |
| 1724344200 | 22.038 | 0.03 | 0.12 | 21.97 | 22.046 | 21.254 | 0 |
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
