Hot Features
プレミアム
CAC40 X7 Short Gross Return (CAC7S)
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 | -1443.372 | -22.3290170385 | 6464.109 | 6490.727 | 4714.265 | 0 | 0 | IX |
| 4 | -2010.705 | -28.5959124743 | 7031.442 | 7356.467 | 4714.265 | 0 | 0 | IX |
| 12 | -7556.787 | -60.0816742628 | 12577.524 | 13934.227 | 4714.265 | 0 | 0 | IX |
| 26 | 5009.842 | 45982.9463056 | 10.895 | 16334.219 | 7.256 | 0 | 0 | IX |
| 52 | 5001.824 | 26446.4865436 | 18.913 | 16334.219 | 7.256 | 0 | 0 | IX |
| 156 | 4944.562 | 6491.05612077 | 76.175 | 16334.219 | 7.256 | 0 | 0 | IX |
| 260 | 3092.98 | 160.444495857 | 1927.757 | 16334.219 | 7.256 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781713800 | 5065.398 | 70.18 | 1.40 | 5047.494 | 5155.725 | 4874.9889 | 0 |
| 1781627400 | 4995.222 | -276.38 | -5.24 | 5173.629 | 5196.384 | 4930.684 | 0 |
| 1781541000 | 5271.6049 | -144.12 | -2.66 | 4917.2389 | 5271.6049 | 4714.265 | 0 |
| 1781281800 | 5415.723 | -792.88 | -12.77 | 5604.183 | 5670.551 | 5166.869 | 0 |
| 1781195400 | 6208.602 | -232.01 | -3.60 | 6464.109 | 6490.727 | 5937.187 | 0 |
| 1781109000 | 6440.607 | 223.15 | 3.59 | 6115.8 | 6702.298 | 6020.191 | 0 |
| 1781022600 | 6217.455 | -19.64 | -0.31 | 6346.362 | 6367.053 | 5752.515 | 0 |
| 1780936200 | 6237.092 | 217.79 | 3.62 | 6582.204 | 6645.611 | 6073.639 | 0 |
| 1780677000 | 6019.305 | 0 | 0.00 | 6019.305 | 6019.305 | 6019.305 | 0 |
| 1780590600 | 6019.305 | -525.04 | -8.02 | 6540.542 | 6543.299 | 5948.115 | 0 |
| 1780504200 | 6544.341 | 314.12 | 5.04 | 6395.5469 | 6544.341 | 6291.935 | 0 |
| 1780417800 | 6230.218 | -367.59 | -5.57 | 6330.112 | 6471.7479 | 6029.528 | 0 |
| 1780331400 | 6597.808 | 185.61 | 2.89 | 6462.696 | 6847.039 | 6180.144 | 0 |
| 1780072200 | 6412.203 | 17.43 | 0.27 | 6186.604 | 6415.144 | 5856.671 | 0 |
| 1779985800 | 6394.769 | 104.51 | 1.66 | 6480.9399 | 6600.621 | 6225.327 | 0 |
| 1779899400 | 6290.259 | -195.16 | -3.01 | 6384.727 | 6384.727 | 5935.17 | 0 |
| 1779813000 | 6485.419 | 350.72 | 5.72 | 6148.832 | 6511.924 | 6133.607 | 0 |
| 1779726600 | 6134.7 | -857.87 | -12.27 | 6573.892 | 6583.666 | 5997.705 | 0 |
| 1779467400 | 6992.565 | -181.99 | -2.54 | 6848.368 | 7118.849 | 6724.588 | 0 |
| 1779381000 | 7174.559 | 191.95 | 2.75 | 7031.442 | 7356.467 | 6767.237 | 0 |
| 1779294600 | 6982.606 | -951.94 | -12.00 | 8115.869 | 8115.869 | 6596.399 | 0 |
| 1779208200 | 7934.548 | 42.69 | 0.54 | 7837.363 | 8016.908 | 7300.656 | 0 |
| 1779121800 | 7891.862 | -415.17 | -5.00 | 8814.402 | 8864.703 | 7730.175 | 0 |
| 1778862600 | 8307.0319 | 624.46 | 8.13 | 7979.81 | 8372.195 | 7717.343 | 0 |
| 1778776200 | 7682.572 | 0 | 0.00 | 7682.572 | 7682.572 | 7682.572 | 0 |
| 1778689800 | 7682.572 | 0 | 0.00 | 7682.572 | 7682.572 | 7682.572 | 0 |
| 1778603400 | 7682.572 | 0 | 0.00 | 7682.572 | 7682.572 | 7682.572 | 0 |
| 1778517000 | 7682.572 | 149.86 | 1.99 | 7596.411 | 7968.823 | 7525.41 | 0 |
| 1778257800 | 7532.709 | 526.66 | 7.52 | 7357.058 | 7633.925 | 7255.517 | 0 |
| 1778171400 | 7006.048 | 533.85 | 8.25 | 6360.535 | 7006.048 | 6139.017 | 0 |
| 1778085000 | 6472.2 | -1 | -20.55 | 7635.385 | 7662.173 | 6148.851 | 0 |
| 1777998600 | 8146.002 | -897.39 | -9.92 | 8947.162 | 8990.106 | 8146.002 | 0 |
| 1777912200 | 9043.388 | -183.24 | -1.99 | 8022.602 | 9143.325 | 8022.602 | 0 |
| 1777566600 | 9226.625 | 727.45 | 8.56 | 9226.625 | 9268.316 | 8102.381 | 0 |
| 1777480200 | 8499.177 | 177.34 | 2.13 | 8378.084 | 8752.805 | 8222.9069 | 0 |
| 1777393800 | 8321.839 | 193.62 | 2.38 | 8145.29 | 8418.667 | 7843.056 | 0 |
| 1777307400 | 8128.22 | 118.69 | 1.48 | 8002.733 | 8224.038 | 7628.488 | 0 |
| 1777048200 | 8009.53 | -36.46 | -0.45 | 7950.127 | 8278.5229 | 7582.466 | 0 |
| 1776961800 | 8045.994 | 0 | 0.00 | 8045.994 | 8045.994 | 8045.994 | 0 |
| 1776875400 | 8045.994 | 510.79 | 6.78 | 7338.373 | 8045.994 | 7338.373 | 0 |
| 1776789000 | 7535.207 | 453.18 | 6.40 | 7033.291 | 7565.436 | 6809.355 | 0 |
| 1776702600 | 7082.031 | 520.55 | 7.93 | 7176.161 | 7192.608 | 6941.385 | 0 |
| 1776443400 | 6561.482 | -1 | -13.72 | 7591.411 | 7601.869 | 6369.2479 | 0 |
| 1776357000 | 7604.972 | 78.47 | 1.04 | 7453.445 | 7604.972 | 7168.957 | 0 |
| 1776270600 | 7526.506 | 325.37 | 4.52 | 7472.901 | 7625.753 | 7402.62 | 0 |
| 1776184200 | 7201.134 | -606.67 | -7.77 | 7688.695 | 7717.901 | 7146.165 | 0 |
| 1776097800 | 7807.801 | 162.03 | 2.12 | 8182.058 | 8278.1209 | 7807.618 | 0 |
| 1775838600 | 7645.772 | -87.56 | -1.13 | 7702.274 | 7760.9 | 7242.872 | 0 |
| 1775752200 | 7733.331 | 119.5 | 1.57 | 7698.438 | 8135.629 | 7679.991 | 0 |
| 1775665800 | 7613.829 | -5 | -40.46 | 9113.754 | 9113.754 | 7205.241 | 0 |
| 1775579400 | 12788.6 | 0 | 0.00 | 12788.6 | 12788.6 | 12788.6 | 0 |
| 1775147400 | 12788.6 | 0 | 0.00 | 12788.6 | 12788.6 | 12788.6 | 0 |
| 1775061000 | 12788.6 | 0 | 0.00 | 12788.6 | 12788.6 | 12788.6 | 0 |
| 1774974600 | 12788.6 | 0 | 0.00 | 12788.6 | 12788.6 | 12788.6 | 0 |
| 1774888200 | 12788.6 | -858.5 | -6.29 | 13823.081 | 13928.502 | 12752.238 | 0 |
| 1774632600 | 13647.102 | 785.61 | 6.11 | 12807.626 | 13934.227 | 12672.73 | 0 |
| 1774546200 | 12861.491 | 833.43 | 6.93 | 12577.524 | 13002.54 | 12070.021 | 0 |
| 1774459800 | 12028.06 | -1 | -9.24 | 12141.896 | 12668.53 | 11578.149 | 0 |
| 1774373400 | 13252.32 | -210.91 | -1.57 | 13256.84 | 14262.126 | 12893.291 | 0 |
| 1774287000 | 13463.227 | -773.69 | -5.43 | 15853.278 | 16334.219 | 11530.77 | 0 |
| 1774027800 | 14236.916 | 1 | 12.79 | 11927.774 | 14290.716 | 11766.59 | 0 |
| 1773941400 | 12622.292 | 1 | 14.27 | 12002.411 | 12946.355 | 11844.785 | 0 |
| 1773855000 | 11046.114 | 48.77 | 0.44 | 10669.234 | 11291.948 | 10113.098 | 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。
