Hot Features
プレミアム
CAC 40 Equal Weight Gross Return Index (CACEG)
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 | -107.15 | -2.02253383945 | 5297.81 | 5326.56 | 5119.84 | 0 | 0 | IX |
| 4 | -120.42 | -2.2673354572 | 5311.08 | 5332.16 | 5119.84 | 0 | 0 | IX |
| 12 | 120.16 | 2.36978601716 | 5070.5 | 5332.16 | 4845.06 | 0 | 0 | IX |
| 26 | 254.06 | 5.14645707572 | 4936.6 | 5332.16 | 4480.37 | 0 | 0 | IX |
| 52 | 541.6 | 11.6496668144 | 4649.06 | 5332.16 | 4480.37 | 0 | 0 | IX |
| 156 | 1097.6 | 26.8161229007 | 4093.06 | 5332.16 | 3638.85 | 0 | 0 | IX |
| 260 | 1518.99 | 41.3705480068 | 3671.67 | 5332.16 | 3114.16 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 5192.53 | 24.32 | 0.47 | 5175.45 | 5198.06 | 5161.56 | 0 |
| 1783614600 | 5168.21 | -92.7 | -1.76 | 5165.76 | 5170.18 | 5125.82 | 0 |
| 1783528200 | 5260.91 | 0 | 0.00 | 5260.91 | 5260.91 | 5260.91 | 0 |
| 1783441800 | 5260.91 | -6.89 | -0.13 | 5293.81 | 5326.56 | 5260.91 | 0 |
| 1783355400 | 5267.8 | -21.41 | -0.40 | 5297.81 | 5323.07 | 5260.34 | 0 |
| 1783096200 | 5289.21 | 23.51 | 0.45 | 5272.88 | 5295.76 | 5259.9 | 0 |
| 1783009800 | 5265.7 | 81.66 | 1.58 | 5193.4 | 5282.28 | 5193.4 | 0 |
| 1782923400 | 5184.04 | -12.9 | -0.25 | 5213.52 | 5213.52 | 5155.45 | 0 |
| 1782837000 | 5196.9399 | 0 | 0.00 | 5196.9399 | 5196.9399 | 5196.9399 | 0 |
| 1782750600 | 5196.9399 | -24.82 | -0.48 | 5217 | 5224.08 | 5194.99 | 0 |
| 1782491400 | 5221.76 | -20.21 | -0.39 | 5232.21 | 5241.25 | 5190.42 | 0 |
| 1782405000 | 5241.97 | 26.9 | 0.52 | 5217.89 | 5264 | 5210.51 | 0 |
| 1782318600 | 5215.07 | 22.65 | 0.44 | 5194.78 | 5221.06 | 5174.6899 | 0 |
| 1782232200 | 5192.42 | -31.23 | -0.60 | 5183.96 | 5216.36 | 5173.43 | 0 |
| 1782145800 | 5223.65 | -11.95 | -0.23 | 5244.4 | 5247.9399 | 5190.37 | 0 |
| 1781886600 | 5235.6 | -16.38 | -0.31 | 5250.07 | 5266.88 | 5228.5 | 0 |
| 1781800200 | 5251.9799 | 6.78 | 0.13 | 5234.67 | 5251.9799 | 5205.7299 | 0 |
| 1781713800 | 5245.2 | -18.39 | -0.35 | 5249 | 5267.28 | 5224.5 | 0 |
| 1781627400 | 5263.59 | 8.85 | 0.17 | 5259.74 | 5277.15 | 5247.01 | 0 |
| 1781541000 | 5254.74 | 31.41 | 0.60 | 5311.08 | 5332.16 | 5254.74 | 0 |
| 1781281800 | 5223.33 | 102.14 | 1.99 | 5199.2 | 5249.29 | 5191.67 | 0 |
| 1781195400 | 5121.1899 | 18.39 | 0.36 | 5094.33 | 5159.55 | 5090.9399 | 0 |
| 1781109000 | 5102.8 | -17.76 | -0.35 | 5139.79 | 5147.62 | 5072.41 | 0 |
| 1781022600 | 5120.56 | -12.41 | -0.24 | 5126.29 | 5188.06 | 5117.34 | 0 |
| 1780936200 | 5132.97 | -35.21 | -0.68 | 5081.77 | 5145.47 | 5075.72 | 0 |
| 1780677000 | 5168.18 | 0 | 0.00 | 5168.18 | 5168.18 | 5168.18 | 0 |
| 1780590600 | 5168.18 | 60.85 | 1.19 | 5111.26 | 5171.63 | 5110.22 | 0 |
| 1780504200 | 5107.33 | -35.09 | -0.68 | 5126.87 | 5137.77 | 5107.33 | 0 |
| 1780417800 | 5142.42 | 33.32 | 0.65 | 5145.52 | 5181.82 | 5121.07 | 0 |
| 1780331400 | 5109.1 | -19.05 | -0.37 | 5120.65 | 5155.05 | 5075.16 | 0 |
| 1780072200 | 5128.15 | 6.05 | 0.12 | 5149.08 | 5184.11 | 5128.15 | 0 |
| 1779985800 | 5122.1 | -16.78 | -0.33 | 5115.9799 | 5141.46 | 5093.2 | 0 |
| 1779899400 | 5138.88 | 34.84 | 0.68 | 5125.2299 | 5174.95 | 5125.2299 | 0 |
| 1779813000 | 5104.04 | -37.41 | -0.73 | 5138.21 | 5143.81 | 5103.14 | 0 |
| 1779726600 | 5141.45 | 81.65 | 1.61 | 5113.1899 | 5155.09 | 5105.46 | 0 |
| 1779467400 | 5059.8 | 32.08 | 0.64 | 5068.01 | 5084.16 | 5044.18 | 0 |
| 1779381000 | 5027.72 | -23.5 | -0.47 | 5050.39 | 5077.25 | 5010.84 | 0 |
| 1779294600 | 5051.22 | 82.35 | 1.66 | 4952.41 | 5087.93 | 4952.41 | 0 |
| 1779208200 | 4968.87 | 4.7 | 0.09 | 4975.1 | 5028.34 | 4966.12 | 0 |
| 1779121800 | 4964.17 | 33.73 | 0.68 | 4889.55 | 4981.46 | 4887.64 | 0 |
| 1778862600 | 4930.4399 | -47.04 | -0.95 | 4965.62 | 4985.41 | 4920.82 | 0 |
| 1778776200 | 4977.4799 | 0 | 0.00 | 4977.4799 | 4977.4799 | 4977.4799 | 0 |
| 1778689800 | 4977.4799 | 0 | 0.00 | 4977.4799 | 4977.4799 | 4977.4799 | 0 |
| 1778603400 | 4977.4799 | 0 | 0.00 | 4977.4799 | 4977.4799 | 4977.4799 | 0 |
| 1778517000 | 4977.4799 | -19.48 | -0.39 | 4985.46 | 4998.83 | 4961.87 | 0 |
| 1778257800 | 4996.96 | -46.64 | -0.92 | 5007.49 | 5018.56 | 4982.52 | 0 |
| 1778171400 | 5043.6 | -47.77 | -0.94 | 5105.09 | 5127.88 | 5043.6 | 0 |
| 1778085000 | 5091.37 | 146.75 | 2.97 | 4996.14 | 5128.96 | 4995.86 | 0 |
| 1777998600 | 4944.62 | 60.61 | 1.24 | 4888.33 | 4945.18 | 4888.33 | 0 |
| 1777912200 | 4884.01 | 32.62 | 0.67 | 4963.11 | 4963.11 | 4867.9399 | 0 |
| 1777566600 | 4851.39 | -59.51 | -1.21 | 4851.39 | 4940 | 4845.06 | 0 |
| 1777480200 | 4910.9 | -18.22 | -0.37 | 4929.97 | 4937.96 | 4892.58 | 0 |
| 1777393800 | 4929.12 | -25.83 | -0.52 | 4954.67 | 4973.5 | 4921.65 | 0 |
| 1777307400 | 4954.95 | -6.47 | -0.13 | 4964.51 | 4995.96 | 4945.63 | 0 |
| 1777048200 | 4961.42 | -13.16 | -0.26 | 4977.75 | 5008.63 | 4938.42 | 0 |
| 1776961800 | 4974.58 | 0 | 0.00 | 4974.58 | 4974.58 | 4974.58 | 0 |
| 1776875400 | 4974.58 | -70.34 | -1.39 | 5043.57 | 5045.41 | 4972.59 | 0 |
| 1776789000 | 5044.92 | -41.47 | -0.82 | 5094.9 | 5115.08 | 5041.72 | 0 |
| 1776702600 | 5086.39 | -54.58 | -1.06 | 5070.5 | 5101.74 | 5070.5 | 0 |
| 1776443400 | 5140.97 | 104.86 | 2.08 | 5038.49 | 5158.64 | 5037.25 | 0 |
| 1776357000 | 5036.11 | 3.21 | 0.06 | 5043.22 | 5071.55 | 5036.11 | 0 |
| 1776270600 | 5032.9 | -16.58 | -0.33 | 5031.65 | 5037.79 | 5013.53 | 0 |
| 1776184200 | 5049.4799 | 76.67 | 1.54 | 5001.42 | 5051.26 | 5000.41 | 0 |
| 1776097800 | 4972.81 | -13.35 | -0.27 | 4932.03 | 4972.81 | 4927.18 | 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。
