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 | 605.349 | 12.7607085467 | 4743.851 | 5774.473 | 4462.038 | 0 | 0 | IX |
| 4 | -1114.909 | -17.2476825499 | 6464.109 | 6490.727 | 4462.038 | 0 | 0 | IX |
| 12 | -2104.245 | -28.2318444692 | 7453.445 | 9268.316 | 4462.038 | 0 | 0 | IX |
| 26 | 5340.694 | 62787.3736186 | 8.506 | 16334.219 | 7.256 | 0 | 0 | IX |
| 52 | 5332.639 | 32199.9818852 | 16.561 | 16334.219 | 7.256 | 0 | 0 | IX |
| 156 | 5253.918 | 5514.07191285 | 95.282 | 16334.219 | 7.256 | 0 | 0 | IX |
| 260 | 3020.645 | 129.721866136 | 2328.555 | 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 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 5704.499 | 755.98 | 15.28 | 5143.515 | 5774.473 | 5143.515 | 0 |
| 1783441800 | 4948.52 | 174.11 | 3.65 | 4696.908 | 4948.52 | 4517.756 | 0 |
| 1783355400 | 4774.415 | 114.35 | 2.45 | 4621.098 | 4828.5959 | 4462.0379 | 0 |
| 1783096200 | 4660.067 | -751.91 | -13.89 | 4743.851 | 4859.396 | 4608.262 | 0 |
| 1783009800 | 5411.974 | 0 | 0.00 | 5411.974 | 5411.974 | 5411.974 | 0 |
| 1782923400 | 5411.974 | 270.53 | 5.26 | 5179.028 | 5500.765 | 5179.028 | 0 |
| 1782837000 | 5141.446 | -196.3 | -3.68 | 5258.125 | 5322.09 | 5067.194 | 0 |
| 1782750600 | 5337.743 | 83.96 | 1.60 | 5284.977 | 5451.718 | 5231.171 | 0 |
| 1782491400 | 5253.781 | 198.42 | 3.92 | 5146.808 | 5430.512 | 5101.119 | 0 |
| 1782405000 | 5055.361 | -199.96 | -3.80 | 5243.07 | 5305.6319 | 4964.019 | 0 |
| 1782318600 | 5255.318 | -202.72 | -3.71 | 5401.05 | 5487.417 | 5207.973 | 0 |
| 1782232200 | 5458.035 | 259.66 | 4.99 | 5494.476 | 5613.858 | 5290.906 | 0 |
| 1782145800 | 5198.377 | 132.98 | 2.63 | 5054.339 | 5398.001 | 5046.858 | 0 |
| 1781886600 | 5065.398 | 0 | 0.00 | 5065.398 | 5065.398 | 5065.398 | 0 |
| 1781800200 | 5065.398 | 0 | 0.00 | 5065.398 | 5065.398 | 5065.398 | 0 |
| 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 | 203.52 | 3.26 | 6115.8 | 6702.298 | 6020.191 | 0 |
| 1781022600 | 6237.092 | 0 | 0.00 | 6237.092 | 6237.092 | 6237.092 | 0 |
| 1780936200 | 6237.092 | 82.32 | 1.34 | 6582.204 | 6645.611 | 6073.639 | 0 |
| 1780677000 | 6154.773 | 135.47 | 2.25 | 5915.149 | 6154.773 | 5757.278 | 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 | 827.36 | 11.06 | 7979.81 | 8372.195 | 7717.343 | 0 |
| 1778776200 | 7479.668 | -516.19 | -6.46 | 7613.168 | 7842.035 | 7467.658 | 0 |
| 1778689800 | 7995.854 | -198.44 | -2.42 | 7837.958 | 8541.914 | 7837.958 | 0 |
| 1778603400 | 8194.296 | 511.72 | 6.66 | 8233.881 | 8308.735 | 7881.008 | 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 | 370.96 | 4.56 | 8378.084 | 8752.805 | 8222.9069 | 0 |
| 1777393800 | 8128.22 | 0 | 0.00 | 8128.22 | 8128.22 | 8128.22 | 0 |
| 1777307400 | 8128.22 | 118.69 | 1.48 | 8002.733 | 8224.038 | 7628.488 | 0 |
| 1777048200 | 8009.53 | 449.93 | 5.95 | 7950.127 | 8278.5229 | 7582.466 | 0 |
| 1776961800 | 7559.596 | -486.4 | -6.05 | 7843.553 | 8145.353 | 7455.74 | 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 | 74.47 | 0.96 | 8182.058 | 8278.1209 | 7807.618 | 0 |
| 1775838600 | 7733.331 | 0 | 0.00 | 7733.331 | 7733.331 | 7733.331 | 0 |
| 1775752200 | 7733.331 | -3 | -30.32 | 7698.438 | 8135.629 | 7679.991 | 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。
