Hot Features
プレミアム
CAC Mid 60 Net Return Index (CACMN)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | 544.12 | 2.49321047816 | 21824.07 | 22388.12 | 21659.52 | 0 | 0 | IX |
| 4 | 137.6 | 0.618966928003 | 22230.59 | 22749.43 | 21659.52 | 0 | 0 | IX |
| 12 | -749.55 | -3.24231520901 | 23117.74 | 23642.73 | 21659.52 | 0 | 0 | IX |
| 26 | -1195.08 | -5.07179181837 | 23563.27 | 24321.13 | 21659.52 | 0 | 0 | IX |
| 52 | -1029.05 | -4.39816833097 | 23397.24 | 26029.2 | 21659.52 | 0 | 0 | IX |
| 156 | -2224.86 | -9.04670221872 | 24593.05 | 26029.2 | 18894.95 | 0 | 0 | IX |
| 260 | 641.38 | 2.9520210284 | 21726.81 | 26029.2 | 12852.23 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 22368.19 | 210.14 | 0.95 | 22225.2 | 22388.12 | 22211.94 | 0 |
| 1735061400 | 22158.05 | 106.33 | 0.48 | 22088.15 | 22236.39 | 22088.15 | 0 |
| 1734975000 | 22051.72 | 73.3 | 0.33 | 21933.02 | 22093.72 | 21853.35 | 0 |
| 1734715800 | 21978.42 | 3.25 | 0.01 | 21824.07 | 21978.42 | 21659.52 | 0 |
| 1734629400 | 21975.17 | -271.09 | -1.22 | 21893.42 | 22088.35 | 21881.37 | 0 |
| 1734543000 | 22246.26 | 134.18 | 0.61 | 22149.13 | 22295.1 | 22132.8 | 0 |
| 1734456600 | 22112.08 | -70.22 | -0.32 | 22047.33 | 22174.16 | 22009.05 | 0 |
| 1734370200 | 22182.3 | -288.15 | -1.28 | 22384.88 | 22454.81 | 22049.19 | 0 |
| 1734111000 | 22470.45 | -94.97 | -0.42 | 22552.19 | 22669.09 | 22455.94 | 0 |
| 1734024600 | 22565.42 | -38.68 | -0.17 | 22677.19 | 22689.51 | 22530.89 | 0 |
| 1733938200 | 22604.1 | -78.27 | -0.35 | 22545.9 | 22652.06 | 22484.15 | 0 |
| 1733851800 | 22682.37 | -4.46 | -0.02 | 22604.96 | 22702.19 | 22595.27 | 0 |
| 1733765400 | 22686.83 | 169.31 | 0.75 | 22648.69 | 22749.43 | 22616.41 | 0 |
| 1733506200 | 22517.52 | 255.87 | 1.15 | 22304.62 | 22526.23 | 22292.75 | 0 |
| 1733419800 | 22261.65 | 235.78 | 1.07 | 22023.98 | 22294.16 | 22009.26 | 0 |
| 1733333400 | 22025.87 | 235.55 | 1.08 | 21861.54 | 22043.82 | 21840.26 | 0 |
| 1733247000 | 21790.32 | -42.06 | -0.19 | 21870.62 | 21962.53 | 21752.87 | 0 |
| 1733160600 | 21832.38 | -379.52 | -1.71 | 21996.32 | 22052.21 | 21811.52 | 0 |
| 1732901400 | 22211.9 | 7.37 | 0.03 | 22230.59 | 22278.95 | 22092.09 | 0 |
| 1732815000 | 22204.53 | 147.7 | 0.67 | 22154.64 | 22286.17 | 22154.64 | 0 |
| 1732728600 | 22056.83 | -155.82 | -0.70 | 22066.68 | 22110.21 | 21961.11 | 0 |
| 1732642200 | 22212.65 | -313.94 | -1.39 | 22325.33 | 22429.09 | 22212.65 | 0 |
| 1732555800 | 22526.59 | 150.35 | 0.67 | 22528.64 | 22561.41 | 22324.02 | 0 |
| 1732296600 | 22376.24 | 136.95 | 0.62 | 22276.74 | 22383.97 | 22036.16 | 0 |
| 1732210200 | 22239.29 | -58.8 | -0.26 | 22345.61 | 22371.53 | 22162.77 | 0 |
| 1732123800 | 22298.09 | -226.78 | -1.01 | 22584.47 | 22586.62 | 22272.15 | 0 |
| 1732037400 | 22524.87 | -131.87 | -0.58 | 22769.57 | 22769.57 | 22253.25 | 0 |
| 1731951000 | 22656.74 | -38.57 | -0.17 | 22788.93 | 22829.32 | 22569.37 | 0 |
| 1731691800 | 22695.31 | -113.92 | -0.50 | 22634.85 | 22921.2 | 22608.77 | 0 |
| 1731605400 | 22809.23 | 152.71 | 0.67 | 22672.44 | 22828.47 | 22566.57 | 0 |
| 1731519000 | 22656.52 | 0 | 0.00 | 22656.52 | 22656.52 | 22656.52 | 0 |
| 1731432600 | 22656.52 | -548.21 | -2.36 | 22969.51 | 22999.87 | 22620.64 | 0 |
| 1731346200 | 23204.73 | 96.91 | 0.42 | 23258.41 | 23319.7 | 23204.73 | 0 |
| 1731087000 | 23107.82 | -82.41 | -0.36 | 23186.41 | 23221.36 | 23023.14 | 0 |
| 1731000600 | 23190.23 | 354.12 | 1.55 | 22934.9 | 23213.53 | 22934.9 | 0 |
| 1730914200 | 22836.11 | -112.12 | -0.49 | 23106.68 | 23348.27 | 22749.11 | 0 |
| 1730827800 | 22948.23 | 86.68 | 0.38 | 22860.55 | 22991.16 | 22827.19 | 0 |
| 1730741400 | 22861.55 | -143.14 | -0.62 | 22945.11 | 23073.39 | 22860.25 | 0 |
| 1730482200 | 23004.69 | 151.48 | 0.66 | 22834.03 | 23073.58 | 22834.03 | 0 |
| 1730395800 | 22853.21 | 130.37 | 0.57 | 22639.48 | 22894.82 | 22616.08 | 0 |
| 1730309400 | 22722.84 | -294.37 | -1.28 | 22857.34 | 22900.15 | 22691.36 | 0 |
| 1730223000 | 23017.21 | -132.34 | -0.57 | 23189.37 | 23240.7 | 22973.44 | 0 |
| 1730136600 | 23149.55 | 175.09 | 0.76 | 23054.44 | 23158.61 | 22938.11 | 0 |
| 1729873800 | 22974.46 | -43.31 | -0.19 | 22899.92 | 23020.78 | 22841.22 | 0 |
| 1729787400 | 23017.77 | 19.86 | 0.09 | 23021.35 | 23223.06 | 23017.77 | 0 |
| 1729701000 | 22997.91 | -103.1 | -0.45 | 23062.1 | 23248.07 | 22994.05 | 0 |
| 1729614600 | 23101.01 | 82.64 | 0.36 | 23025.05 | 23142.79 | 22953.25 | 0 |
| 1729528200 | 23018.37 | -231.48 | -1.00 | 23223.56 | 23410.73 | 23008.46 | 0 |
| 1729269000 | 23249.85 | 120.42 | 0.52 | 23076.03 | 23320.84 | 23076.03 | 0 |
| 1729182600 | 23129.43 | 74.99 | 0.33 | 23086.22 | 23272.54 | 23046.47 | 0 |
| 1729096200 | 23054.44 | -68.19 | -0.29 | 22900.15 | 23119.54 | 22900.15 | 0 |
| 1729009800 | 23122.63 | -63.74 | -0.27 | 23257.45 | 23281.25 | 23096.91 | 0 |
| 1728923400 | 23186.37 | -28.17 | -0.12 | 23192.13 | 23203.5 | 23039.79 | 0 |
| 1728664200 | 23214.54 | -142.75 | -0.61 | 23133.65 | 23228.64 | 23111.89 | 0 |
| 1728577800 | 23357.29 | 0 | 0.00 | 23357.29 | 23357.29 | 23357.29 | 0 |
| 1728491400 | 23357.29 | 156.39 | 0.67 | 23196.87 | 23369.18 | 23189.96 | 0 |
| 1728405000 | 23200.9 | -220.43 | -0.94 | 23188.74 | 23272.23 | 23119.97 | 0 |
| 1728318600 | 23421.33 | -115.23 | -0.49 | 23605.83 | 23642.73 | 23317.78 | 0 |
| 1728059400 | 23536.56 | 494.42 | 2.15 | 23117.74 | 23598.54 | 23113.49 | 0 |
| 1727973000 | 23042.14 | -270.53 | -1.16 | 23219.2 | 23251.51 | 23014.84 | 0 |
| 1727886600 | 23312.67 | -55.59 | -0.24 | 23387.73 | 23476.98 | 23287.12 | 0 |
| 1727800200 | 23368.26 | -157.28 | -0.67 | 23562.67 | 23635.99 | 23318.69 | 0 |
| 1727713800 | 23525.54 | -604.97 | -2.51 | 24060.26 | 24060.26 | 23514.44 | 0 |
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
