Hot Features
プレミアム
CAC 40 Leverage Gross Return Index (CACGL)
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 | -341.027 | -3.56282555875 | 9571.813 | 9738.081 | 9003.851 | 0 | 0 | IX |
| 4 | 48.767 | 0.531114126425 | 9182.019 | 9738.081 | 9003.851 | 0 | 0 | IX |
| 12 | 496.635 | 5.68612793619 | 8734.151 | 9738.081 | 8136.059 | 0 | 0 | IX |
| 26 | 174.099 | 1.92232545963 | 9056.687 | 9738.081 | 7217.088 | 0 | 0 | IX |
| 52 | 1082.784 | 13.2889510827 | 8148.002 | 9738.081 | 7217.088 | 0 | 0 | IX |
| 156 | 2763.59 | 42.7324299434 | 6467.196 | 9738.081 | 5712.151 | 0 | 0 | IX |
| 260 | 3931.836 | 74.2002849621 | 5298.95 | 9738.081 | 4002.275 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 9230.786 | 26.68 | 0.29 | 9197.851 | 9257.002 | 9109.796 | 0 |
| 1783614600 | 9204.106 | -250.69 | -2.65 | 9162.226 | 9209.324 | 9064.399 | 0 |
| 1783528200 | 9454.791 | 0 | 0.00 | 9454.791 | 9454.791 | 9454.791 | 0 |
| 1783441800 | 9454.791 | -98.98 | -1.04 | 9598.644 | 9701.391 | 9454.791 | 0 |
| 1783355400 | 9553.772 | -65.75 | -0.68 | 9644.196 | 9738.081 | 9521.918 | 0 |
| 1783096200 | 9619.524 | 74.14 | 0.78 | 9571.813 | 9648.307 | 9506.021 | 0 |
| 1783009800 | 9545.381 | 304.33 | 3.29 | 9254.5049 | 9608.281 | 9251.427 | 0 |
| 1782923400 | 9241.055 | -42.4 | -0.46 | 9362.499 | 9362.499 | 9194.694 | 0 |
| 1782837000 | 9283.458 | 0 | 0.00 | 9283.458 | 9283.458 | 9283.458 | 0 |
| 1782750600 | 9283.458 | -40.94 | -0.44 | 9310.214 | 9337.359 | 9225.479 | 0 |
| 1782491400 | 9324.397 | -105.19 | -1.12 | 9381.406 | 9405.436 | 9229.909 | 0 |
| 1782405000 | 9429.59 | 101.95 | 1.09 | 9334.4 | 9475.794 | 9302.546 | 0 |
| 1782318600 | 9327.643 | 98.48 | 1.07 | 9257.2369 | 9350.638 | 9215.392 | 0 |
| 1782232200 | 9229.167 | -133.06 | -1.42 | 9210.415 | 9315.166 | 9148.611 | 0 |
| 1782145800 | 9362.231 | -48.43 | -0.51 | 9438.12 | 9442.019 | 9257.056 | 0 |
| 1781886600 | 9410.665 | -105.94 | -1.11 | 9528.79 | 9590.979 | 9406.307 | 0 |
| 1781800200 | 9516.604 | 82.64 | 0.88 | 9438.528 | 9528.368 | 9378.278 | 0 |
| 1781713800 | 9433.963 | -37.55 | -0.40 | 9443.662 | 9537.127 | 9384.87 | 0 |
| 1781627400 | 9471.512 | 140.24 | 1.50 | 9381.284 | 9504.154 | 9369.824 | 0 |
| 1781541000 | 9331.271 | 71.78 | 0.78 | 9504.378 | 9603.236 | 9331.271 | 0 |
| 1781281800 | 9259.494 | 326.39 | 3.65 | 9182.019 | 9361.377 | 9154.524 | 0 |
| 1781195400 | 8933.105 | 91.44 | 1.03 | 8832.888 | 9039.242 | 8823.166 | 0 |
| 1781109000 | 8841.668 | -91.16 | -1.02 | 8975 | 9013.297 | 8735.333 | 0 |
| 1781022600 | 8932.829 | 8.47 | 0.09 | 8880.1299 | 9122.81 | 8872.272 | 0 |
| 1780936200 | 8924.359 | -90.42 | -1.00 | 8780.858 | 8992.3439 | 8754.584 | 0 |
| 1780677000 | 9014.776 | 0 | 0.00 | 9014.776 | 9014.776 | 9014.776 | 0 |
| 1780590600 | 9014.776 | 202.44 | 2.30 | 8814.24 | 9041.822 | 8812.823 | 0 |
| 1780504200 | 8812.341 | -128.35 | -1.44 | 8873.349 | 8918.218 | 8812.341 | 0 |
| 1780417800 | 8940.694 | 140.52 | 1.60 | 8902.626 | 9017.428 | 8848.74 | 0 |
| 1780331400 | 8800.175 | -72.06 | -0.81 | 8853.588 | 8964.205 | 8701.628 | 0 |
| 1780072200 | 8872.23 | -6.48 | -0.07 | 8961.723 | 9095.866 | 8872.23 | 0 |
| 1779985800 | 8878.706 | -41.9 | -0.47 | 8843.79 | 8947.18 | 8795.424 | 0 |
| 1779899400 | 8920.61 | 76.48 | 0.86 | 8883.802 | 9058.841 | 8883.802 | 0 |
| 1779813000 | 8844.132 | -146.41 | -1.63 | 8985.068 | 8991.906 | 8833.278 | 0 |
| 1779726600 | 8990.541 | 305.71 | 3.52 | 8834.689 | 9039.155 | 8830.975 | 0 |
| 1779467400 | 8684.828 | 62.91 | 0.73 | 8734.338 | 8776.607 | 8642.086 | 0 |
| 1779381000 | 8621.913 | -67.82 | -0.78 | 8672.801 | 8766.537 | 8557.448 | 0 |
| 1779294600 | 8689.736 | 288.4 | 3.43 | 8346.8979 | 8811.444 | 8346.8979 | 0 |
| 1779208200 | 8401.3349 | -12.59 | -0.15 | 8430.939 | 8594.7819 | 8376.247 | 0 |
| 1779121800 | 8413.922 | 119.67 | 1.44 | 8150.744 | 8459.776 | 8136.059 | 0 |
| 1778862600 | 8294.253 | -218.12 | -2.56 | 8401.304 | 8487.149 | 8272.846 | 0 |
| 1778776200 | 8512.3709 | 0 | 0.00 | 8512.3709 | 8512.3709 | 8512.3709 | 0 |
| 1778689800 | 8512.3709 | 0 | 0.00 | 8512.3709 | 8512.3709 | 8512.3709 | 0 |
| 1778603400 | 8512.3709 | 0 | 0.00 | 8512.3709 | 8512.3709 | 8512.3709 | 0 |
| 1778517000 | 8512.3709 | -47.39 | -0.55 | 8540.345 | 8563.55 | 8419.547 | 0 |
| 1778257800 | 8559.756 | -187.44 | -2.14 | 8622.414 | 8658.636 | 8523.762 | 0 |
| 1778171400 | 8747.193 | -210.66 | -2.35 | 9002.457 | 9090.232 | 8747.193 | 0 |
| 1778085000 | 8957.856 | 497.13 | 5.88 | 8612.677 | 9053.289 | 8605.495 | 0 |
| 1777998600 | 8460.731 | 233.66 | 2.84 | 8252.49 | 8460.731 | 8241.4959 | 0 |
| 1777912200 | 8227.072 | 36.9 | 0.45 | 8533.118 | 8533.118 | 8199.06 | 0 |
| 1777566600 | 8190.167 | -204.88 | -2.44 | 8190.167 | 8506.834 | 8179.746 | 0 |
| 1777480200 | 8395.047 | -51.01 | -0.60 | 8430.161 | 8475.279 | 8320.696 | 0 |
| 1777393800 | 8446.053 | -57.45 | -0.68 | 8498.824 | 8589.781 | 8418.099 | 0 |
| 1777307400 | 8503.5049 | -34.88 | -0.41 | 8541.726 | 8655.713 | 8474.017 | 0 |
| 1777048200 | 8538.385 | 0.62 | 0.01 | 8557.886 | 8678.579 | 8452.08 | 0 |
| 1776961800 | 8537.769 | 0 | 0.00 | 8537.769 | 8537.769 | 8537.769 | 0 |
| 1776875400 | 8537.769 | -168.18 | -1.93 | 8771.358 | 8771.358 | 8537.769 | 0 |
| 1776789000 | 8705.9509 | -161.69 | -1.82 | 8885.512 | 8966.153 | 8695.449 | 0 |
| 1776702600 | 8867.636 | -204.28 | -2.25 | 8830.452 | 8923.1 | 8823.876 | 0 |
| 1776443400 | 9071.92 | 342.65 | 3.93 | 8734.151 | 9136.404 | 8730.565 | 0 |
| 1776357000 | 8729.271 | -25.64 | -0.29 | 8779.6299 | 8873.961 | 8729.271 | 0 |
| 1776270600 | 8754.915 | -114.06 | -1.29 | 8773.778 | 8799.028 | 8720.241 | 0 |
| 1776184200 | 8868.97 | 193.04 | 2.22 | 8714.178 | 8886.234 | 8704.502 | 0 |
| 1776097800 | 8675.934 | -51.55 | -0.59 | 8553.875 | 8675.934 | 8522.502 | 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。
