Hot Features
プレミアム
CAC Equal Weight (CACEW)
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 | -12.67 | -0.429132218109 | 2952.47 | 2975.07 | 2906.69 | 0 | 0 | IX |
| 4 | 30.54 | 1.0497514832 | 2909.26 | 2975.07 | 2823.37 | 0 | 0 | IX |
| 12 | 154.81 | 5.55872732039 | 2784.99 | 3024.5 | 2627.58 | 0 | 0 | IX |
| 26 | 130.9 | 4.66018726192 | 2808.9 | 3043.54 | 2627.58 | 0 | 0 | IX |
| 52 | 188.23 | 6.84082178538 | 2751.57 | 3043.54 | 2627.58 | 0 | 0 | IX |
| 156 | 388.24 | 15.2157895562 | 2551.56 | 3043.54 | 2297.03 | 0 | 0 | IX |
| 260 | 468.75 | 18.9696687643 | 2471.05 | 3043.54 | 2030.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 2939.8 | -17.41 | -0.59 | 2960.62 | 2975.07 | 2939.8 | 0 |
| 1780590600 | 2957.21 | 34.82 | 1.19 | 2924.64 | 2959.18 | 2924.04 | 0 |
| 1780504200 | 2922.39 | -20.07 | -0.68 | 2933.57 | 2939.81 | 2922.39 | 0 |
| 1780417800 | 2942.46 | 16.3 | 0.56 | 2944.2399 | 2965.03 | 2930.2399 | 0 |
| 1780331400 | 2926.16 | -14.3 | -0.49 | 2932.78 | 2952.51 | 2906.69 | 0 |
| 1780072200 | 2940.46 | 2.25 | 0.08 | 2952.4699 | 2972.56 | 2940.46 | 0 |
| 1779985800 | 2938.21 | -9.62 | -0.33 | 2934.69 | 2949.31 | 2921.62 | 0 |
| 1779899400 | 2947.83 | 18.94 | 0.65 | 2940 | 2968.53 | 2940 | 0 |
| 1779813000 | 2928.89 | -37.05 | -1.25 | 2948.6 | 2951.83 | 2928.37 | 0 |
| 1779726600 | 2965.94 | 45.54 | 1.56 | 2949.63 | 2973.81 | 2945.17 | 0 |
| 1779467400 | 2920.4 | 18.52 | 0.64 | 2925.14 | 2934.46 | 2911.38 | 0 |
| 1779381000 | 2901.88 | -13.57 | -0.47 | 2914.9699 | 2930.4699 | 2892.14 | 0 |
| 1779294600 | 2915.45 | 45.09 | 1.57 | 2858.36 | 2936.65 | 2858.36 | 0 |
| 1779208200 | 2870.36 | 2.71 | 0.09 | 2873.96 | 2904.71 | 2868.77 | 0 |
| 1779121800 | 2867.65 | 15.07 | 0.53 | 2824.48 | 2877.65 | 2823.37 | 0 |
| 1778862600 | 2852.58 | -48.84 | -1.68 | 2872.96 | 2884.42 | 2847.01 | 0 |
| 1778776200 | 2901.42 | 31.31 | 1.09 | 2892.73 | 2904.69 | 2881.85 | 0 |
| 1778689800 | 2870.11 | 19.36 | 0.68 | 2871.95 | 2871.95 | 2843.71 | 0 |
| 1778603400 | 2850.75 | -32.54 | -1.13 | 2855.35 | 2872.17 | 2847.36 | 0 |
| 1778517000 | 2883.29 | -19.84 | -0.68 | 2887.92 | 2895.69 | 2874.2199 | 0 |
| 1778257800 | 2903.13 | -32.6 | -1.11 | 2909.26 | 2915.7 | 2894.7199 | 0 |
| 1778171400 | 2935.73 | -27.8 | -0.94 | 2971.52 | 2984.78 | 2935.73 | 0 |
| 1778085000 | 2963.53 | 85.42 | 2.97 | 2908.1 | 2985.41 | 2907.94 | 0 |
| 1777998600 | 2878.11 | 30.19 | 1.06 | 2845.29 | 2878.44 | 2845.29 | 0 |
| 1777912200 | 2847.92 | 16.93 | 0.60 | 2894.08 | 2894.08 | 2838.55 | 0 |
| 1777566600 | 2830.9899 | -38.14 | -1.33 | 2830.9899 | 2882.76 | 2827.29 | 0 |
| 1777480200 | 2869.13 | -32.06 | -1.11 | 2880.27 | 2884.94 | 2858.42 | 0 |
| 1777393800 | 2901.19 | 0 | 0.00 | 2901.19 | 2901.19 | 2901.19 | 0 |
| 1777307400 | 2901.19 | -3.79 | -0.13 | 2906.79 | 2925.21 | 2895.7399 | 0 |
| 1777048200 | 2904.98 | -25.89 | -0.88 | 2914.54 | 2932.63 | 2891.52 | 0 |
| 1776961800 | 2930.87 | 18.18 | 0.62 | 2923.45 | 2935.51 | 2908.81 | 0 |
| 1776875400 | 2912.69 | -41.18 | -1.39 | 2953.08 | 2954.16 | 2911.52 | 0 |
| 1776789000 | 2953.87 | -28.26 | -0.95 | 2983.17 | 2995.01 | 2951.9899 | 0 |
| 1776702600 | 2982.13 | -32.01 | -1.06 | 2972.82 | 2991.14 | 2972.82 | 0 |
| 1776443400 | 3014.14 | 61.48 | 2.08 | 2954.05 | 3024.5 | 2953.33 | 0 |
| 1776357000 | 2952.66 | 1.89 | 0.06 | 2956.83 | 2973.43 | 2952.66 | 0 |
| 1776270600 | 2950.77 | -9.73 | -0.33 | 2950.04 | 2953.64 | 2939.42 | 0 |
| 1776184200 | 2960.5 | 44.96 | 1.54 | 2932.32 | 2961.54 | 2931.73 | 0 |
| 1776097800 | 2915.54 | 2.79 | 0.10 | 2891.63 | 2915.54 | 2888.79 | 0 |
| 1775838600 | 2912.75 | 0 | 0.00 | 2912.75 | 2912.75 | 2912.75 | 0 |
| 1775752200 | 2912.75 | 109.2 | 3.90 | 2923.2399 | 2925.35 | 2894.76 | 0 |
| 1775665800 | 2803.55 | 0 | 0.00 | 2803.55 | 2803.55 | 2803.55 | 0 |
| 1775579400 | 2803.55 | -18.89 | -0.67 | 2836.91 | 2866.35 | 2796.12 | 0 |
| 1775147400 | 2822.44 | 0.69 | 0.02 | 2782.92 | 2831.78 | 2780.58 | 0 |
| 1775061000 | 2821.75 | 69.74 | 2.53 | 2824.68 | 2826.06 | 2797.66 | 0 |
| 1774974600 | 2752.01 | 20.61 | 0.75 | 2732.83 | 2761.52 | 2727.58 | 0 |
| 1774888200 | 2731.4 | 27.06 | 1.00 | 2696.88 | 2731.4 | 2695.26 | 0 |
| 1774632600 | 2704.34 | -20.57 | -0.75 | 2726.17 | 2730.37 | 2692.38 | 0 |
| 1774546200 | 2724.91 | -27.33 | -0.99 | 2735.29 | 2754.82 | 2719.98 | 0 |
| 1774459800 | 2752.2399 | 34.67 | 1.28 | 2753.76 | 2769.42 | 2734.9899 | 0 |
| 1774373400 | 2717.57 | 10.62 | 0.39 | 2714.9899 | 2724.48 | 2689.83 | 0 |
| 1774287000 | 2706.95 | 19.31 | 0.72 | 2640.2399 | 2757.6 | 2627.58 | 0 |
| 1774027800 | 2687.64 | -45.25 | -1.66 | 2756.09 | 2762.67 | 2685.32 | 0 |
| 1773941400 | 2732.89 | -69.97 | -2.50 | 2767.08 | 2772.56 | 2723.43 | 0 |
| 1773855000 | 2802.86 | -8.42 | -0.30 | 2822.94 | 2838.02 | 2793.43 | 0 |
| 1773768600 | 2811.28 | 14.75 | 0.53 | 2792.44 | 2826.45 | 2792.44 | 0 |
| 1773682200 | 2796.53 | 6.31 | 0.23 | 2791.66 | 2809.1 | 2773.26 | 0 |
| 1773423000 | 2790.2199 | -19.74 | -0.70 | 2784.9899 | 2825.6 | 2770.46 | 0 |
| 1773336600 | 2809.96 | -19.29 | -0.68 | 2817.71 | 2829.46 | 2789.42 | 0 |
| 1773250200 | 2829.25 | -10.47 | -0.37 | 2822.65 | 2838.14 | 2807.29 | 0 |
| 1773163800 | 2839.7199 | 49.71 | 1.78 | 2846.81 | 2856.68 | 2822.42 | 0 |
| 1773077400 | 2790.01 | -33.84 | -1.20 | 2751.5 | 2794.17 | 2742.4699 | 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。
