Hot Features
プレミアム
CAC Small Gross Return Index (CACSR)
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 | -392.63 | -2.09003942878 | 18785.77 | 18785.77 | 18165.78 | 0 | 0 | IX |
| 4 | 353.73 | 1.9608734432 | 18039.41 | 19085.14 | 17931.54 | 0 | 0 | IX |
| 12 | -932.63 | -4.82583617626 | 19325.77 | 19345.54 | 17621.28 | 0 | 0 | IX |
| 26 | -1778.61 | -8.81733116859 | 20171.75 | 20289.74 | 17621.28 | 0 | 0 | IX |
| 52 | -1009.2 | -5.20143446615 | 19402.34 | 22427.69 | 17621.28 | 0 | 0 | IX |
| 156 | -5843.74 | -24.1109416724 | 24236.88 | 24320.91 | 16306.53 | 0 | 0 | IX |
| 260 | 465.07 | 2.59408848805 | 17928.07 | 24796.75 | 10697.24 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 18393.14 | 85.71 | 0.47 | 18319.71 | 18447.64 | 18319.52 | 0 |
| 1737048600 | 18307.43 | -11.57 | -0.06 | 18385.95 | 18385.95 | 18256.29 | 0 |
| 1736962200 | 18319 | 117.58 | 0.65 | 18259.42 | 18359.37 | 18165.78 | 0 |
| 1736875800 | 18201.42 | -151.01 | -0.82 | 18414.2 | 18459.93 | 18199.4 | 0 |
| 1736789400 | 18352.43 | -237.64 | -1.28 | 18583.34 | 18623.78 | 18352.43 | 0 |
| 1736530200 | 18590.07 | -140.33 | -0.75 | 18785.77 | 18785.77 | 18577.8 | 0 |
| 1736443800 | 18730.4 | 34.63 | 0.19 | 18656.17 | 18784.96 | 18646.52 | 0 |
| 1736357400 | 18695.77 | -219.26 | -1.16 | 18926.45 | 18941.08 | 18672.55 | 0 |
| 1736271000 | 18915.03 | -75.99 | -0.40 | 19042.49 | 19073.05 | 18915.03 | 0 |
| 1736184600 | 18991.02 | 209.61 | 1.12 | 18894.29 | 19085.14 | 18833.39 | 0 |
| 1735925400 | 18781.41 | -42.27 | -0.22 | 18839.64 | 18909.47 | 18779.31 | 0 |
| 1735839000 | 18823.68 | 196.62 | 1.06 | 18758.18 | 18825.43 | 18641.94 | 0 |
| 1735666200 | 18627.06 | 218.35 | 1.19 | 18427.87 | 18627.06 | 18427.87 | 0 |
| 1735579800 | 18408.71 | -4.03 | -0.02 | 18412.08 | 18446.9 | 18349.66 | 0 |
| 1735320600 | 18412.74 | 247.44 | 1.36 | 18207.96 | 18438.96 | 18207.96 | 0 |
| 1735061400 | 18165.3 | 93.78 | 0.52 | 18149.71 | 18228.01 | 18141.85 | 0 |
| 1734975000 | 18071.52 | -2.25 | -0.01 | 18052.1 | 18124.1 | 17962.23 | 0 |
| 1734715800 | 18073.77 | -67.26 | -0.37 | 18039.41 | 18073.77 | 17931.54 | 0 |
| 1734629400 | 18141.03 | -113.24 | -0.62 | 18101.92 | 18212.33 | 18082.83 | 0 |
| 1734543000 | 18254.27 | 68.89 | 0.38 | 18309.56 | 18331.23 | 18229.39 | 0 |
| 1734456600 | 18185.38 | -53.52 | -0.29 | 18200.83 | 18258.73 | 18159.4 | 0 |
| 1734370200 | 18238.9 | -129.17 | -0.70 | 18318.14 | 18393.8 | 18176.47 | 0 |
| 1734111000 | 18368.07 | 71.26 | 0.39 | 18386.28 | 18492.15 | 18347.62 | 0 |
| 1734024600 | 18296.81 | -6.77 | -0.04 | 18413.46 | 18414.65 | 18287.79 | 0 |
| 1733938200 | 18303.58 | -79.21 | -0.43 | 18349.32 | 18390.97 | 18265.22 | 0 |
| 1733851800 | 18382.79 | 10.62 | 0.06 | 18385.44 | 18449.34 | 18365.36 | 0 |
| 1733765400 | 18372.17 | 189.87 | 1.04 | 18301.18 | 18403.28 | 18249.91 | 0 |
| 1733506200 | 18182.3 | 190.77 | 1.06 | 17982.82 | 18197.87 | 17982.82 | 0 |
| 1733419800 | 17991.53 | 95.16 | 0.53 | 17884.89 | 18022.35 | 17884.89 | 0 |
| 1733333400 | 17896.37 | 234.62 | 1.33 | 17803.5 | 17903.95 | 17799.21 | 0 |
| 1733247000 | 17661.75 | 40.47 | 0.23 | 17658.91 | 17767.67 | 17629.15 | 0 |
| 1733160600 | 17621.28 | -520.67 | -2.87 | 17895.26 | 17919.38 | 17621.28 | 0 |
| 1732901400 | 18141.95 | 27.17 | 0.15 | 18157.98 | 18180.86 | 18058.44 | 0 |
| 1732815000 | 18114.78 | 104.53 | 0.58 | 18084.09 | 18200.49 | 18084.09 | 0 |
| 1732728600 | 18010.25 | -68.37 | -0.38 | 18046.87 | 18086.36 | 17937 | 0 |
| 1732642200 | 18078.62 | -197.34 | -1.08 | 18236.39 | 18236.39 | 18057.85 | 0 |
| 1732555800 | 18275.96 | 96.3 | 0.53 | 18325.9 | 18329.88 | 18135.94 | 0 |
| 1732296600 | 18179.66 | 112.96 | 0.63 | 18112.97 | 18197.38 | 17977.58 | 0 |
| 1732210200 | 18066.7 | -73.97 | -0.41 | 18196.59 | 18203.6 | 18036.57 | 0 |
| 1732123800 | 18140.67 | -101.69 | -0.56 | 18331.55 | 18341.2 | 18138.8 | 0 |
| 1732037400 | 18242.36 | -127.58 | -0.69 | 18485.16 | 18485.16 | 18164.11 | 0 |
| 1731951000 | 18369.94 | -97.29 | -0.53 | 18510.22 | 18535.45 | 18354.72 | 0 |
| 1731691800 | 18467.23 | -275.87 | -1.47 | 18663.31 | 18681.19 | 18467.23 | 0 |
| 1731605400 | 18743.1 | -84.2 | -0.45 | 18811.18 | 18814.55 | 18657.35 | 0 |
| 1731519000 | 18827.3 | 0 | 0.00 | 18827.3 | 18827.3 | 18827.3 | 0 |
| 1731432600 | 18827.3 | -292.08 | -1.53 | 19045.15 | 19046.01 | 18827.3 | 0 |
| 1731346200 | 19119.38 | 12.76 | 0.07 | 19199.09 | 19239.1 | 19101.06 | 0 |
| 1731087000 | 19106.62 | -58.72 | -0.31 | 19208.5 | 19215.95 | 19072.43 | 0 |
| 1731000600 | 19165.34 | 288.86 | 1.53 | 18942.93 | 19175.68 | 18905.98 | 0 |
| 1730914200 | 18876.48 | -0.23 | -0.00 | 18989.85 | 19087.16 | 18813.84 | 0 |
| 1730827800 | 18876.71 | -108.83 | -0.57 | 19020.46 | 19040.75 | 18876.71 | 0 |
| 1730741400 | 18985.54 | -69.25 | -0.36 | 19152.25 | 19243.8 | 18985.54 | 0 |
| 1730482200 | 19054.79 | 64.28 | 0.34 | 19016.16 | 19070.55 | 18963.99 | 0 |
| 1730395800 | 18990.51 | -106.4 | -0.56 | 19040.26 | 19041.87 | 18920.67 | 0 |
| 1730309400 | 19096.91 | -139.22 | -0.72 | 19167.56 | 19210.31 | 19083.53 | 0 |
| 1730223000 | 19236.13 | 70.34 | 0.37 | 19256.26 | 19341.43 | 19205.9 | 0 |
| 1730136600 | 19165.79 | -61.04 | -0.32 | 19334.27 | 19345.54 | 19138.9 | 0 |
| 1729873800 | 19226.83 | -198.45 | -1.02 | 19325.77 | 19328.41 | 19186.41 | 0 |
| 1729787400 | 19425.28 | -9.16 | -0.05 | 19474.69 | 19595.34 | 19417.18 | 0 |
| 1729701000 | 19434.44 | -190.41 | -0.97 | 19569.89 | 19631.07 | 19428.31 | 0 |
| 1729614600 | 19624.85 | 65.29 | 0.33 | 19589.75 | 19676.63 | 19547.61 | 0 |
| 1729528200 | 19559.56 | -66.87 | -0.34 | 19644.71 | 19772.78 | 19553.03 | 0 |
| 1729269000 | 19626.43 | 131.14 | 0.67 | 19501.32 | 19689.42 | 19501.32 | 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
