Hot Features
プレミアム
CAC All Tradeable Index (CACT)
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 | -25.38 | -0.469400210842 | 5406.9 | 5421.3 | 5293.4 | 0 | 0 | IX |
| 4 | -211.61 | -3.78339141053 | 5593.13 | 5645.72 | 5293.4 | 0 | 0 | IX |
| 12 | -273.41 | -4.83489627635 | 5654.93 | 5783.07 | 5293.4 | 0 | 0 | IX |
| 26 | -622.06 | -10.3614843144 | 6003.58 | 6046.39 | 5218.11 | 0 | 0 | IX |
| 52 | -36.67 | -0.676794280009 | 5418.19 | 6120.85 | 5218.11 | 0 | 0 | IX |
| 156 | -11.18 | -0.207317299312 | 5392.7 | 6120.85 | 4246.19 | 0 | 0 | IX |
| 260 | 821.46 | 18.0142366548 | 4560.06 | 6120.85 | 2798.94 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5381.52 | 31.33 | 0.59 | 5374.3 | 5392.59 | 5308.3 | 0 |
| 1732210200 | 5350.1899 | 7.96 | 0.15 | 5339.83 | 5357.41 | 5293.4 | 0 |
| 1732123800 | 5342.2299 | -24.17 | -0.45 | 5392.16 | 5401.68 | 5334.7299 | 0 |
| 1732037400 | 5366.4 | -36.96 | -0.68 | 5418.37 | 5421.3 | 5297.62 | 0 |
| 1731951000 | 5403.36 | 5.07 | 0.09 | 5406.9 | 5414.16 | 5372.27 | 0 |
| 1731691800 | 5398.29 | -29.76 | -0.55 | 5386.4399 | 5436.09 | 5373.78 | 0 |
| 1731605400 | 5428.05 | -83.95 | -1.52 | 5362.26 | 5433.12 | 5362.1899 | 0 |
| 1731519000 | 5512 | 0 | 0.00 | 5512 | 5512 | 5512 | 0 |
| 1731432600 | 5512 | 0 | 0.00 | 5512 | 5512 | 5512 | 0 |
| 1731346200 | 5512 | 61.81 | 1.13 | 5495.6899 | 5531.49 | 5491.31 | 0 |
| 1731087000 | 5450.1899 | -59.1 | -1.07 | 5509.5 | 5509.5 | 5443.6 | 0 |
| 1731000600 | 5509.29 | 42.31 | 0.77 | 5468.37 | 5526.65 | 5458.54 | 0 |
| 1730914200 | 5466.9799 | -30.04 | -0.55 | 5536.61 | 5614.7299 | 5445.38 | 0 |
| 1730827800 | 5497.02 | 25.22 | 0.46 | 5477.87 | 5502.54 | 5456.27 | 0 |
| 1730741400 | 5471.8 | -26.33 | -0.48 | 5492.84 | 5524.53 | 5471.8 | 0 |
| 1730482200 | 5498.13 | 42.66 | 0.78 | 5472.64 | 5516.71 | 5469.84 | 0 |
| 1730395800 | 5455.47 | -52.57 | -0.95 | 5478.58 | 5482.87 | 5430.13 | 0 |
| 1730309400 | 5508.04 | -61.66 | -1.11 | 5538.05 | 5540.78 | 5474.16 | 0 |
| 1730223000 | 5569.7 | -34.04 | -0.61 | 5635.24 | 5645.72 | 5566.4399 | 0 |
| 1730136600 | 5603.74 | 44.31 | 0.80 | 5593.13 | 5619.16 | 5557.82 | 0 |
| 1729873800 | 5559.43 | -6.1 | -0.11 | 5557.64 | 5575.02 | 5531.84 | 0 |
| 1729787400 | 5565.53 | 5.07 | 0.09 | 5582.4399 | 5611.16 | 5565.53 | 0 |
| 1729701000 | 5560.46 | -27.95 | -0.50 | 5575.88 | 5597.13 | 5542.02 | 0 |
| 1729614600 | 5588.41 | -0.1 | -0.00 | 5574.22 | 5596.41 | 5543.4399 | 0 |
| 1729528200 | 5588.51 | -57.68 | -1.02 | 5630.81 | 5652.53 | 5583.79 | 0 |
| 1729269000 | 5646.1899 | 21.18 | 0.38 | 5624.79 | 5667.96 | 5622.11 | 0 |
| 1729182600 | 5625.01 | 45.45 | 0.81 | 5573.77 | 5654.99 | 5571.4 | 0 |
| 1729096200 | 5579.56 | 0 | 0.00 | 5579.56 | 5579.56 | 5579.56 | 0 |
| 1729009800 | 5579.56 | -53.93 | -0.96 | 5633.14 | 5635.06 | 5572.02 | 0 |
| 1728923400 | 5633.49 | 16.03 | 0.29 | 5617.92 | 5640.08 | 5592.35 | 0 |
| 1728664200 | 5617.46 | 12.87 | 0.23 | 5578.52 | 5623.9399 | 5565.26 | 0 |
| 1728577800 | 5604.59 | 0 | 0.00 | 5604.59 | 5604.59 | 5604.59 | 0 |
| 1728491400 | 5604.59 | 30.27 | 0.54 | 5571.74 | 5609.57 | 5563.81 | 0 |
| 1728405000 | 5574.32 | -38.34 | -0.68 | 5549.4799 | 5588.7 | 5540.6 | 0 |
| 1728318600 | 5612.66 | 20.12 | 0.36 | 5609.82 | 5620.6 | 5566.89 | 0 |
| 1728059400 | 5592.54 | 51.28 | 0.93 | 5545.51 | 5611.67 | 5538.78 | 0 |
| 1727973000 | 5541.26 | -72.01 | -1.28 | 5595.8 | 5596.18 | 5528.09 | 0 |
| 1727886600 | 5613.27 | 0.33 | 0.01 | 5628.26 | 5646.52 | 5592.93 | 0 |
| 1727800200 | 5612.9399 | -43.71 | -0.77 | 5656.3 | 5672.62 | 5594.41 | 0 |
| 1727713800 | 5656.65 | -116.46 | -2.02 | 5739.36 | 5751.33 | 5656.36 | 0 |
| 1727454600 | 5773.11 | 37.95 | 0.66 | 5755.63 | 5783.07 | 5738.85 | 0 |
| 1727368200 | 5735.16 | 125.06 | 2.23 | 5674.79 | 5735.16 | 5671.72 | 0 |
| 1727281800 | 5610.1 | -25.35 | -0.45 | 5596.56 | 5632.22 | 5596.56 | 0 |
| 1727195400 | 5635.45 | 65.28 | 1.17 | 5644.08 | 5657.3 | 5615.84 | 0 |
| 1727109000 | 5570.17 | -69.73 | -1.24 | 5558.84 | 5578.36 | 5532.22 | 0 |
| 1726849800 | 5639.9 | -11.31 | -0.20 | 5639.9 | 5641.81 | 5565.16 | 0 |
| 1726763400 | 5651.21 | 123.51 | 2.23 | 5602.06 | 5651.21 | 5584.18 | 0 |
| 1726677000 | 5527.7 | -29.07 | -0.52 | 5557.89 | 5561.3 | 5526.61 | 0 |
| 1726590600 | 5556.77 | 29.89 | 0.54 | 5552.46 | 5583 | 5546.35 | 0 |
| 1726504200 | 5526.88 | -11.91 | -0.22 | 5526.35 | 5550.4 | 5519.52 | 0 |
| 1726245000 | 5538.79 | 25.78 | 0.47 | 5521.67 | 5556.74 | 5520.82 | 0 |
| 1726158600 | 5513.01 | 29.31 | 0.53 | 5545.35 | 5548.9 | 5482.15 | 0 |
| 1726072200 | 5483.7 | -9.71 | -0.18 | 5507.22 | 5523.68 | 5459.33 | 0 |
| 1725985800 | 5493.41 | -14.73 | -0.27 | 5497.53 | 5544.9799 | 5478.57 | 0 |
| 1725899400 | 5508.14 | 51.95 | 0.95 | 5476.37 | 5522.51 | 5470.12 | 0 |
| 1725640200 | 5456.1899 | -62.04 | -1.12 | 5507.82 | 5539.36 | 5448.65 | 0 |
| 1725553800 | 5518.2299 | -42.96 | -0.77 | 5537.25 | 5561.2 | 5518.2299 | 0 |
| 1725467400 | 5561.1899 | -51.65 | -0.92 | 5564.79 | 5579.32 | 5545.53 | 0 |
| 1725381000 | 5612.84 | -52.37 | -0.92 | 5681.1 | 5683.09 | 5605.35 | 0 |
| 1725294600 | 5665.21 | 7.75 | 0.14 | 5654.93 | 5668.1 | 5611.9399 | 0 |
| 1725035400 | 5657.46 | -3.75 | -0.07 | 5667.79 | 5700.65 | 5657.46 | 0 |
| 1724949000 | 5661.21 | 44.13 | 0.79 | 5622.5 | 5663.4799 | 5621.99 | 0 |
| 1724862600 | 5617.08 | 8.34 | 0.15 | 5623.27 | 5640.93 | 5617.08 | 0 |
| 1724776200 | 5608.74 | -16.78 | -0.30 | 5637.05 | 5650.8 | 5608.74 | 0 |
| 1724689800 | 5625.52 | 9.82 | 0.17 | 5619.42 | 5637.97 | 5615.25 | 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
