Hot Features
プレミアム
CAC 40 Equal Weight Net Return Index (CACEN)
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 | 46.55 | 1.03076119112 | 4516.08 | 4631.56 | 4509.53 | 0 | 0 | IX |
| 4 | 149.68 | 3.39183539356 | 4412.95 | 4631.56 | 4392.2 | 0 | 0 | IX |
| 12 | 499.04 | 12.2807665143 | 4063.59 | 4631.56 | 4013.23 | 0 | 0 | IX |
| 26 | 341.95 | 8.10177506942 | 4220.68 | 4631.56 | 3916.65 | 0 | 0 | IX |
| 52 | 590.92 | 14.8782262552 | 3971.71 | 4631.56 | 3904.69 | 0 | 0 | IX |
| 156 | 937.42 | 25.8583640672 | 3625.21 | 4631.56 | 3238.23 | 0 | 0 | IX |
| 260 | 1273.08 | 38.700734143 | 3289.55 | 4631.56 | 2792.93 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781800200 | 4561.92 | 5.89 | 0.13 | 4546.88 | 4561.92 | 4521.75 | 0 |
| 1781713800 | 4556.03 | -15.97 | -0.35 | 4559.33 | 4575.21 | 4538.05 | 0 |
| 1781627400 | 4572 | 7.68 | 0.17 | 4568.66 | 4583.78 | 4557.6 | 0 |
| 1781541000 | 4564.32 | 27.28 | 0.60 | 4613.26 | 4631.56 | 4564.32 | 0 |
| 1781281800 | 4537.04 | 88.73 | 1.99 | 4516.08 | 4559.58 | 4509.53 | 0 |
| 1781195400 | 4448.31 | 15.29 | 0.34 | 4424.9799 | 4481.64 | 4422.03 | 0 |
| 1781109000 | 4433.02 | -15.42 | -0.35 | 4465.15 | 4471.96 | 4406.61 | 0 |
| 1781022600 | 4448.4399 | -10.79 | -0.24 | 4453.42 | 4507.09 | 4445.65 | 0 |
| 1780936200 | 4459.2299 | -31.46 | -0.70 | 4414.74 | 4470.09 | 4409.4799 | 0 |
| 1780677000 | 4490.6899 | 0 | 0.00 | 4490.6899 | 4490.6899 | 4490.6899 | 0 |
| 1780590600 | 4490.6899 | 52.88 | 1.19 | 4441.2299 | 4493.68 | 4440.32 | 0 |
| 1780504200 | 4437.81 | -30.49 | -0.68 | 4454.79 | 4464.26 | 4437.81 | 0 |
| 1780417800 | 4468.3 | 27.91 | 0.63 | 4471 | 4502.54 | 4449.74 | 0 |
| 1780331400 | 4440.39 | -17.84 | -0.40 | 4450.43 | 4480.34 | 4410.88 | 0 |
| 1780072200 | 4458.2299 | 4.79 | 0.11 | 4476.4399 | 4506.89 | 4458.2299 | 0 |
| 1779985800 | 4453.4399 | -14.59 | -0.33 | 4448.11 | 4470.27 | 4428.31 | 0 |
| 1779899400 | 4468.03 | 29.9 | 0.67 | 4456.16 | 4499.39 | 4456.16 | 0 |
| 1779813000 | 4438.13 | -38.41 | -0.86 | 4467.88 | 4472.75 | 4437.35 | 0 |
| 1779726600 | 4476.54 | 70.74 | 1.61 | 4451.93 | 4488.41 | 4445.2 | 0 |
| 1779467400 | 4405.8 | 27.93 | 0.64 | 4412.95 | 4427.01 | 4392.2 | 0 |
| 1779381000 | 4377.87 | -20.46 | -0.47 | 4397.61 | 4421 | 4363.17 | 0 |
| 1779294600 | 4398.33 | 70.79 | 1.64 | 4312.27 | 4430.3 | 4312.27 | 0 |
| 1779208200 | 4327.54 | 4.09 | 0.09 | 4332.97 | 4379.34 | 4325.15 | 0 |
| 1779121800 | 4323.45 | 27.71 | 0.65 | 4258.4399 | 4338.52 | 4256.78 | 0 |
| 1778862600 | 4295.74 | -42.27 | -0.97 | 4326.4 | 4343.65 | 4287.35 | 0 |
| 1778776200 | 4338.01 | 0 | 0.00 | 4338.01 | 4338.01 | 4338.01 | 0 |
| 1778689800 | 4338.01 | 0 | 0.00 | 4338.01 | 4338.01 | 4338.01 | 0 |
| 1778603400 | 4338.01 | 0 | 0.00 | 4338.01 | 4338.01 | 4338.01 | 0 |
| 1778517000 | 4338.01 | -20.18 | -0.46 | 4344.97 | 4356.63 | 4324.39 | 0 |
| 1778257800 | 4358.1899 | -42.75 | -0.97 | 4367.38 | 4377.04 | 4345.6 | 0 |
| 1778171400 | 4400.9399 | -41.68 | -0.94 | 4454.59 | 4474.4799 | 4400.9399 | 0 |
| 1778085000 | 4442.62 | 128.05 | 2.97 | 4359.53 | 4475.42 | 4359.28 | 0 |
| 1777998600 | 4314.57 | 50.98 | 1.20 | 4265.43 | 4315.06 | 4265.43 | 0 |
| 1777912200 | 4263.59 | 27.7 | 0.65 | 4332.66 | 4332.66 | 4249.56 | 0 |
| 1777566600 | 4235.89 | -53.24 | -1.24 | 4235.89 | 4313.29 | 4230.37 | 0 |
| 1777480200 | 4289.13 | -16.45 | -0.38 | 4305.78 | 4312.76 | 4273.12 | 0 |
| 1777393800 | 4305.58 | -24.38 | -0.56 | 4327.91 | 4344.36 | 4299.05 | 0 |
| 1777307400 | 4329.96 | -5.65 | -0.13 | 4338.32 | 4365.8 | 4321.81 | 0 |
| 1777048200 | 4335.61 | -11.51 | -0.26 | 4349.88 | 4376.87 | 4315.52 | 0 |
| 1776961800 | 4347.12 | 0 | 0.00 | 4347.12 | 4347.12 | 4347.12 | 0 |
| 1776875400 | 4347.12 | -61.46 | -1.39 | 4407.4 | 4409.01 | 4345.37 | 0 |
| 1776789000 | 4408.58 | -37.53 | -0.84 | 4452.27 | 4469.91 | 4405.78 | 0 |
| 1776702600 | 4446.11 | -47.71 | -1.06 | 4432.22 | 4459.53 | 4432.22 | 0 |
| 1776443400 | 4493.82 | 91.66 | 2.08 | 4404.2299 | 4509.27 | 4403.16 | 0 |
| 1776357000 | 4402.16 | 2.81 | 0.06 | 4408.38 | 4433.13 | 4402.16 | 0 |
| 1776270600 | 4399.35 | -14.5 | -0.33 | 4398.26 | 4403.63 | 4382.42 | 0 |
| 1776184200 | 4413.85 | 67.02 | 1.54 | 4371.83 | 4415.4 | 4370.95 | 0 |
| 1776097800 | 4346.83 | -11.66 | -0.27 | 4311.18 | 4346.83 | 4306.9399 | 0 |
| 1775838600 | 4358.49 | 15.82 | 0.36 | 4350.53 | 4390.87 | 4344.45 | 0 |
| 1775752200 | 4342.67 | -21.46 | -0.49 | 4358.31 | 4361.45 | 4315.83 | 0 |
| 1775665800 | 4364.13 | 292.74 | 7.19 | 4338.64 | 4398.95 | 4338.64 | 0 |
| 1775579400 | 4071.39 | 0 | 0.00 | 4071.39 | 4071.39 | 4071.39 | 0 |
| 1775147400 | 4071.39 | 0 | 0.00 | 4071.39 | 4071.39 | 4071.39 | 0 |
| 1775061000 | 4071.39 | 0 | 0.00 | 4071.39 | 4071.39 | 4071.39 | 0 |
| 1774974600 | 4071.39 | 0 | 0.00 | 4071.39 | 4071.39 | 4071.39 | 0 |
| 1774888200 | 4071.39 | 40.33 | 1.00 | 4019.94 | 4071.39 | 4017.52 | 0 |
| 1774632600 | 4031.06 | -30.67 | -0.76 | 4063.59 | 4069.86 | 4013.23 | 0 |
| 1774546200 | 4061.73 | -40.72 | -0.99 | 4077.19 | 4106.3 | 4054.38 | 0 |
| 1774459800 | 4102.45 | 51.67 | 1.28 | 4104.7299 | 4128.06 | 4076.74 | 0 |
| 1774373400 | 4050.78 | 15.83 | 0.39 | 4046.93 | 4061.08 | 4009.43 | 0 |
| 1774287000 | 4034.95 | 29.03 | 0.72 | 3935.52 | 4110.45 | 3916.65 | 0 |
| 1774027800 | 4005.92 | -67.46 | -1.66 | 4107.96 | 4117.77 | 4002.47 | 0 |
| 1773941400 | 4073.38 | -104.29 | -2.50 | 4124.34 | 4132.5 | 4059.28 | 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。
