Hot Features
プレミアム
CAC Mid 60 Gross Return Index (CACMR)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -733.03 | -2.49657033637 | 29361.48 | 29669.68 | 28622.26 | 0 | 0 | IX |
| 4 | 146.32 | 0.513725623751 | 28482.13 | 29669.68 | 28236.86 | 0 | 0 | IX |
| 12 | 2532.52 | 9.70465509373 | 26095.93 | 29669.68 | 25818.45 | 0 | 0 | IX |
| 26 | 1176.96 | 4.28741755001 | 27451.49 | 29669.68 | 25818.45 | 0 | 0 | IX |
| 52 | 84.21 | 0.295015736975 | 28544.24 | 30955.06 | 25818.45 | 0 | 0 | IX |
| 156 | 1621.44 | 6.00377457556 | 27007.01 | 30955.06 | 22150.71 | 0 | 0 | IX |
| 260 | 10905.48 | 61.5330274779 | 17722.97 | 30955.06 | 14811.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 28981.38 | 152.95 | 0.53 | 29023.58 | 29197.42 | 28891.3 | 0 |
| 1741714200 | 28828.43 | -377.52 | -1.29 | 29286.64 | 29377.96 | 28738.39 | 0 |
| 1741627800 | 29205.95 | -202.64 | -0.69 | 29622.09 | 29669.68 | 29165.63 | 0 |
| 1741368600 | 29408.59 | -203.58 | -0.69 | 29532.96 | 29567.76 | 29219.48 | 0 |
| 1741282200 | 29612.17 | 652.08 | 2.25 | 29361.48 | 29644.56 | 29192.36 | 0 |
| 1741195800 | 28960.09 | 585.74 | 2.06 | 28886.53 | 29216.87 | 28846.62 | 0 |
| 1741109400 | 28374.35 | -651.16 | -2.24 | 28939.66 | 28947.71 | 28343.1 | 0 |
| 1741023000 | 29025.51 | 421.22 | 1.47 | 29016.25 | 29267.93 | 28846.04 | 0 |
| 1740763800 | 28604.29 | -263.98 | -0.91 | 28536.6 | 28615.87 | 28448.94 | 0 |
| 1740677400 | 28868.27 | 157.64 | 0.55 | 28665.05 | 28891.29 | 28596.96 | 0 |
| 1740591000 | 28710.63 | 241.98 | 0.85 | 28628.19 | 28810.79 | 28622.93 | 0 |
| 1740504600 | 28468.65 | -184.29 | -0.64 | 28575.71 | 28676.46 | 28468.65 | 0 |
| 1740418200 | 28652.94 | 115.54 | 0.40 | 28636.47 | 28771.91 | 28539.6 | 0 |
| 1740159000 | 28537.4 | 241.27 | 0.85 | 28543.91 | 28715.74 | 28479.86 | 0 |
| 1740072600 | 28296.13 | 51.62 | 0.18 | 28279.65 | 28520.74 | 28245.38 | 0 |
| 1739986200 | 28244.51 | -421.79 | -1.47 | 28693.28 | 28716.61 | 28236.86 | 0 |
| 1739899800 | 28666.3 | -65.34 | -0.23 | 28786.88 | 28792.27 | 28559.56 | 0 |
| 1739813400 | 28731.64 | 136.78 | 0.48 | 28675.15 | 28784.91 | 28618.47 | 0 |
| 1739554200 | 28594.86 | 166.26 | 0.58 | 28410.66 | 28700.21 | 28389.42 | 0 |
| 1739467800 | 28428.6 | 28.13 | 0.10 | 28482.13 | 28552.62 | 28318.75 | 0 |
| 1739381400 | 28400.47 | 0 | 0.00 | 28400.47 | 28400.47 | 28400.47 | 0 |
| 1739295000 | 28400.47 | 90.39 | 0.32 | 28310.92 | 28402.43 | 28220.19 | 0 |
| 1739208600 | 28310.08 | 265.59 | 0.95 | 28185.82 | 28323.09 | 28136.29 | 0 |
| 1738949400 | 28044.49 | -132.71 | -0.47 | 28166.87 | 28230.95 | 28034.77 | 0 |
| 1738863000 | 28177.2 | 104.31 | 0.37 | 28153.38 | 28213.79 | 27962.01 | 0 |
| 1738776600 | 28072.89 | -21.85 | -0.08 | 28090.42 | 28119.77 | 27936.19 | 0 |
| 1738690200 | 28094.74 | 234.53 | 0.84 | 27980.57 | 28099.76 | 27747.17 | 0 |
| 1738603800 | 27860.21 | -370.81 | -1.31 | 27551.24 | 27889.65 | 27458.29 | 0 |
| 1738344600 | 28231.02 | 139.2 | 0.50 | 28121.6 | 28300.76 | 28038.02 | 0 |
| 1738258200 | 28091.82 | 349.49 | 1.26 | 27853.76 | 28146.71 | 27791.04 | 0 |
| 1738171800 | 27742.33 | -159.12 | -0.57 | 27923.26 | 28005.05 | 27742.33 | 0 |
| 1738085400 | 27901.45 | 173.91 | 0.63 | 27789.61 | 28016.29 | 27769.04 | 0 |
| 1737999000 | 27727.54 | 78.87 | 0.29 | 27402.75 | 27792.99 | 27402.75 | 0 |
| 1737739800 | 27648.67 | 152.32 | 0.55 | 27621.64 | 27884.89 | 27591.32 | 0 |
| 1737653400 | 27496.35 | -34.49 | -0.13 | 27527 | 27544.88 | 27428.19 | 0 |
| 1737567000 | 27530.84 | -97.58 | -0.35 | 27637.89 | 27699.9 | 27500.82 | 0 |
| 1737480600 | 27628.42 | 101.32 | 0.37 | 27464.23 | 27649.65 | 27434.33 | 0 |
| 1737394200 | 27527.1 | 100.11 | 0.37 | 27558.41 | 27623.62 | 27430.66 | 0 |
| 1737135000 | 27426.99 | 305.91 | 1.13 | 27217.72 | 27427.76 | 27199.77 | 0 |
| 1737048600 | 27121.08 | 47.46 | 0.18 | 27311 | 27325.25 | 26995.1 | 0 |
| 1736962200 | 27073.62 | 283.15 | 1.06 | 26974.82 | 27150.12 | 26862.59 | 0 |
| 1736875800 | 26790.47 | 30.29 | 0.11 | 26932.48 | 27020.56 | 26789.85 | 0 |
| 1736789400 | 26760.18 | -49.18 | -0.18 | 26768.95 | 26848.24 | 26607.33 | 0 |
| 1736530200 | 26809.36 | -175.39 | -0.65 | 26944.23 | 27092.49 | 26809.36 | 0 |
| 1736443800 | 26984.75 | -61.74 | -0.23 | 26959.6 | 27047.51 | 26878.74 | 0 |
| 1736357400 | 27046.49 | -92.59 | -0.34 | 27169.6 | 27248.02 | 26922.38 | 0 |
| 1736271000 | 27139.08 | -51.92 | -0.19 | 27152 | 27334.18 | 27072.9 | 0 |
| 1736184600 | 27191 | 488.17 | 1.83 | 26870.38 | 27302.96 | 26865.11 | 0 |
| 1735925400 | 26702.83 | -263.63 | -0.98 | 26987.04 | 27004.58 | 26702.83 | 0 |
| 1735839000 | 26966.46 | 50.18 | 0.19 | 27005.6 | 27086.48 | 26790.06 | 0 |
| 1735666200 | 26916.28 | 329.01 | 1.24 | 26568.86 | 26933.85 | 26566.42 | 0 |
| 1735579800 | 26587.27 | -75.9 | -0.28 | 26630.19 | 26723.76 | 26526.73 | 0 |
| 1735320600 | 26663.17 | 250.5 | 0.95 | 26492.72 | 26686.92 | 26476.91 | 0 |
| 1735061400 | 26412.67 | 126.74 | 0.48 | 26329.35 | 26506.06 | 26329.35 | 0 |
| 1734975000 | 26285.93 | 87.38 | 0.33 | 26144.44 | 26335.99 | 26049.47 | 0 |
| 1734715800 | 26198.55 | 5.18 | 0.02 | 26014.58 | 26198.55 | 25818.45 | 0 |
| 1734629400 | 26193.37 | -323.14 | -1.22 | 26095.93 | 26328.28 | 26081.57 | 0 |
| 1734543000 | 26516.51 | 159.94 | 0.61 | 26400.73 | 26574.72 | 26381.26 | 0 |
| 1734456600 | 26356.57 | -83.69 | -0.32 | 26279.38 | 26430.56 | 26233.76 | 0 |
| 1734370200 | 26440.26 | -343.47 | -1.28 | 26681.73 | 26765.08 | 26281.61 | 0 |
| 1734111000 | 26783.73 | -113.2 | -0.42 | 26881.16 | 27020.49 | 26766.43 | 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
