Hot Features
プレミアム
CAC 40 Leverage (CACLV)
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 | 37.696 | 1.97076784976 | 1912.757 | 1963.306 | 1878.786 | 0 | 0 | IX |
| 4 | 140.614 | 7.76942037386 | 1809.839 | 1967.951 | 1791.61 | 0 | 0 | IX |
| 12 | 82.145 | 4.39675899263 | 1868.308 | 1967.951 | 1683.225 | 0 | 0 | IX |
| 26 | 3.44 | 0.1766808953 | 1947.013 | 2067.945 | 1551.087 | 0 | 0 | IX |
| 52 | 264.917 | 15.717077535 | 1685.536 | 2067.945 | 1551.087 | 0 | 0 | IX |
| 156 | 199.559 | 11.3975489093 | 1750.894 | 2083.106 | 1309.516 | 0 | 0 | IX |
| 260 | 449.427 | 29.941320137 | 1501.026 | 2083.106 | 1046.64 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782923400 | 1888.269 | -30.59 | -1.59 | 1913.108 | 1913.108 | 1878.786 | 0 |
| 1782837000 | 1918.859 | 16.54 | 0.87 | 1906.978 | 1926.402 | 1900.325 | 0 |
| 1782750600 | 1902.318 | -8.39 | -0.44 | 1907.801 | 1913.364 | 1890.438 | 0 |
| 1782491400 | 1910.707 | -21.56 | -1.12 | 1922.39 | 1927.314 | 1891.346 | 0 |
| 1782405000 | 1932.263 | 20.89 | 1.09 | 1912.757 | 1941.731 | 1906.23 | 0 |
| 1782318600 | 1911.373 | 20.18 | 1.07 | 1896.945 | 1916.085 | 1888.371 | 0 |
| 1782232200 | 1891.193 | -27.27 | -1.42 | 1887.351 | 1908.816 | 1874.686 | 0 |
| 1782145800 | 1918.46 | -14.8 | -0.77 | 1934.012 | 1934.811 | 1896.907 | 0 |
| 1781886600 | 1933.263 | 0 | 0.00 | 1933.263 | 1933.263 | 1933.263 | 0 |
| 1781800200 | 1933.263 | 0 | 0.00 | 1933.263 | 1933.263 | 1933.263 | 0 |
| 1781713800 | 1933.263 | -7.7 | -0.40 | 1935.251 | 1954.404 | 1923.203 | 0 |
| 1781627400 | 1940.958 | 28.74 | 1.50 | 1922.468 | 1947.647 | 1920.119 | 0 |
| 1781541000 | 1912.219 | 14.71 | 0.78 | 1947.693 | 1967.951 | 1912.219 | 0 |
| 1781281800 | 1897.51 | 66.89 | 3.65 | 1881.633 | 1918.388 | 1875.999 | 0 |
| 1781195400 | 1830.624 | 17.2 | 0.95 | 1810.07 | 1852.393 | 1808.076 | 0 |
| 1781109000 | 1813.419 | -16.96 | -0.93 | 1840.765 | 1848.62 | 1791.61 | 0 |
| 1781022600 | 1830.379 | 0 | 0.00 | 1830.379 | 1830.379 | 1830.379 | 0 |
| 1780936200 | 1830.379 | -8.83 | -0.48 | 1800.914 | 1844.338 | 1795.519 | 0 |
| 1780677000 | 1839.204 | -11.81 | -0.64 | 1860.258 | 1874.129 | 1839.204 | 0 |
| 1780590600 | 1851.015 | 41.57 | 2.30 | 1809.839 | 1856.569 | 1809.548 | 0 |
| 1780504200 | 1809.449 | -26.36 | -1.44 | 1821.976 | 1831.189 | 1809.449 | 0 |
| 1780417800 | 1835.804 | 27.63 | 1.53 | 1827.982 | 1851.57 | 1816.91 | 0 |
| 1780331400 | 1808.173 | -16.73 | -0.92 | 1819.16 | 1841.912 | 1787.904 | 0 |
| 1780072200 | 1824.901 | -2.58 | -0.14 | 1843.321 | 1870.932 | 1824.901 | 0 |
| 1779985800 | 1827.482 | -8.63 | -0.47 | 1820.295 | 1841.576 | 1810.34 | 0 |
| 1779899400 | 1836.107 | 15.38 | 0.84 | 1828.529 | 1864.564 | 1828.529 | 0 |
| 1779813000 | 1820.724 | -38.46 | -2.07 | 1849.869 | 1851.283 | 1818.48 | 0 |
| 1779726600 | 1859.179 | 62.76 | 3.49 | 1826.942 | 1869.235 | 1826.173 | 0 |
| 1779467400 | 1796.424 | 13.01 | 0.73 | 1806.665 | 1815.408 | 1787.583 | 0 |
| 1779381000 | 1783.41 | -14.03 | -0.78 | 1793.936 | 1813.325 | 1770.076 | 0 |
| 1779294600 | 1797.439 | 58.99 | 3.39 | 1726.497 | 1822.623 | 1726.497 | 0 |
| 1779208200 | 1738.45 | -2.6 | -0.15 | 1744.575 | 1778.479 | 1733.258 | 0 |
| 1779121800 | 1741.054 | 14.85 | 0.86 | 1686.281 | 1750.597 | 1683.225 | 0 |
| 1778862600 | 1726.209 | -57.36 | -3.22 | 1748.503 | 1766.38 | 1721.751 | 0 |
| 1778776200 | 1783.572 | 32.39 | 1.85 | 1775.219 | 1784.324 | 1760.985 | 0 |
| 1778689800 | 1751.186 | 12.12 | 0.70 | 1760.76 | 1760.76 | 1717.977 | 0 |
| 1778603400 | 1739.067 | -33.76 | -1.90 | 1736.457 | 1759.702 | 1731.511 | 0 |
| 1778517000 | 1772.825 | -25.24 | -1.40 | 1778.701 | 1783.575 | 1753.326 | 0 |
| 1778257800 | 1798.066 | -40.24 | -2.19 | 1811.235 | 1818.847 | 1790.502 | 0 |
| 1778171400 | 1838.307 | -44.27 | -2.35 | 1891.953 | 1910.4 | 1838.307 | 0 |
| 1778085000 | 1882.58 | 104.48 | 5.88 | 1810.037 | 1902.636 | 1808.528 | 0 |
| 1777998600 | 1778.104 | 37.51 | 2.16 | 1734.047 | 1778.104 | 1731.721 | 0 |
| 1777912200 | 1740.594 | 5.1 | 0.29 | 1805.452 | 1805.452 | 1734.658 | 0 |
| 1777566600 | 1735.49 | -48.42 | -2.71 | 1735.49 | 1802.78 | 1733.276 | 0 |
| 1777480200 | 1783.907 | -31.28 | -1.72 | 1791.383 | 1800.989 | 1768.077 | 0 |
| 1777393800 | 1815.182 | 0 | 0.00 | 1815.182 | 1815.182 | 1815.182 | 0 |
| 1777307400 | 1815.182 | -7.45 | -0.41 | 1823.341 | 1847.673 | 1808.888 | 0 |
| 1777048200 | 1822.628 | -31.44 | -1.70 | 1826.791 | 1852.554 | 1804.205 | 0 |
| 1776961800 | 1854.065 | 31.57 | 1.73 | 1835.688 | 1860.726 | 1816.157 | 0 |
| 1776875400 | 1822.496 | -35.9 | -1.93 | 1872.359 | 1872.359 | 1822.496 | 0 |
| 1776789000 | 1858.397 | -43.65 | -2.29 | 1896.912 | 1914.209 | 1856.145 | 0 |
| 1776702600 | 1902.045 | -43.82 | -2.25 | 1894.069 | 1913.942 | 1892.659 | 0 |
| 1776443400 | 1945.862 | 73.5 | 3.93 | 1873.413 | 1959.694 | 1872.644 | 0 |
| 1776357000 | 1872.367 | -5.5 | -0.29 | 1883.168 | 1903.402 | 1872.367 | 0 |
| 1776270600 | 1877.867 | -24.46 | -1.29 | 1881.913 | 1887.329 | 1870.43 | 0 |
| 1776184200 | 1902.331 | 41.41 | 2.22 | 1869.129 | 1906.034 | 1867.054 | 0 |
| 1776097800 | 1860.926 | -4.93 | -0.26 | 1834.746 | 1860.926 | 1828.016 | 0 |
| 1775838600 | 1865.854 | 0 | 0.00 | 1865.854 | 1865.854 | 1865.854 | 0 |
| 1775752200 | 1865.854 | 146.03 | 8.49 | 1868.308 | 1869.825 | 1837.532 | 0 |
| 1775665800 | 1719.822 | 0 | 0.00 | 1719.822 | 1719.822 | 1719.822 | 0 |
| 1775579400 | 1719.822 | -24.04 | -1.38 | 1758.878 | 1792.723 | 1707.687 | 0 |
| 1775147400 | 1743.861 | -8.4 | -0.48 | 1706.586 | 1757.335 | 1697.535 | 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。
