Hot Features
プレミアム
CAC All Tradeable Index (CACT)
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 | -5.94 | -0.107234153175 | 5539.28 | 5562.55 | 5440.11 | 0 | 0 | IX |
| 4 | 69 | 1.26273255325 | 5464.34 | 5565.37 | 5329.24 | 0 | 0 | IX |
| 12 | -42.54 | -0.762928900909 | 5575.88 | 5645.72 | 5264.78 | 0 | 0 | IX |
| 26 | -145.01 | -2.55373479972 | 5678.35 | 5783.07 | 5218.11 | 0 | 0 | IX |
| 52 | -15.69 | -0.282752120641 | 5549.03 | 6120.85 | 5218.11 | 0 | 0 | IX |
| 156 | 83.2 | 1.52656629004 | 5450.14 | 6120.85 | 4246.19 | 0 | 0 | IX |
| 260 | 873.56 | 18.7468077892 | 4659.78 | 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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 5533.34 | 41.92 | 0.76 | 5508.89 | 5561.06 | 5489.65 | 0 |
| 1736875800 | 5491.42 | 11.25 | 0.21 | 5532.12 | 5545.39 | 5491.42 | 0 |
| 1736789400 | 5480.17 | -16.43 | -0.30 | 5482.24 | 5490.78 | 5440.11 | 0 |
| 1736530200 | 5496.6 | -45.49 | -0.82 | 5539.66 | 5562.55 | 5488.06 | 0 |
| 1736443800 | 5542.09 | 25.84 | 0.47 | 5487.9 | 5552.32 | 5487.9 | 0 |
| 1736357400 | 5516.25 | -28.3 | -0.51 | 5539.28 | 5549.63 | 5476.67 | 0 |
| 1736271000 | 5544.55 | 26.02 | 0.47 | 5511.84 | 5565.37 | 5495.11 | 0 |
| 1736184600 | 5518.53 | 117.83 | 2.18 | 5437.53 | 5526.7 | 5418.54 | 0 |
| 1735925400 | 5400.7 | -79.09 | -1.44 | 5455.05 | 5460.92 | 5393.07 | 0 |
| 1735839000 | 5479.79 | 9.89 | 0.18 | 5482.5 | 5484.66 | 5404.42 | 0 |
| 1735666200 | 5469.9 | 50.56 | 0.93 | 5416.87 | 5470.53 | 5414.64 | 0 |
| 1735579800 | 5419.34 | -29.39 | -0.54 | 5429.01 | 5461.02 | 5408.88 | 0 |
| 1735320600 | 5448.7299 | 53.61 | 0.99 | 5401.13 | 5448.7299 | 5393.79 | 0 |
| 1735061400 | 5395.12 | 8.01 | 0.15 | 5413.47 | 5420.27 | 5395.12 | 0 |
| 1734975000 | 5387.11 | -1.11 | -0.02 | 5376.85 | 5400.86 | 5357.34 | 0 |
| 1734715800 | 5388.22 | -12.84 | -0.24 | 5357.38 | 5398.76 | 5329.24 | 0 |
| 1734629400 | 5401.06 | -67.35 | -1.23 | 5396.57 | 5425.76 | 5377.9 | 0 |
| 1734543000 | 5468.41 | 14.52 | 0.27 | 5464.34 | 5478.06 | 5451.24 | 0 |
| 1734456600 | 5453.89 | 2.84 | 0.05 | 5425.67 | 5466.18 | 5421.38 | 0 |
| 1734370200 | 5451.05 | -39.81 | -0.73 | 5471.68 | 5480.41 | 5437.38 | 0 |
| 1734111000 | 5490.86 | -9.22 | -0.17 | 5495.07 | 5528.21 | 5476.41 | 0 |
| 1734024600 | 5500.08 | -2.88 | -0.05 | 5523.12 | 5524.79 | 5494.41 | 0 |
| 1733938200 | 5502.96 | -36.8 | -0.66 | 5474.99 | 5513.47 | 5470.29 | 0 |
| 1733851800 | 5539.76 | 0 | 0.00 | 5539.76 | 5539.76 | 5539.76 | 0 |
| 1733765400 | 5539.76 | 37.21 | 0.68 | 5540.4799 | 5560.81 | 5515.93 | 0 |
| 1733506200 | 5502.55 | 69.14 | 1.27 | 5437.62 | 5514.11 | 5437.62 | 0 |
| 1733419800 | 5433.41 | 25.23 | 0.47 | 5407.46 | 5445.91 | 5405.09 | 0 |
| 1733333400 | 5408.18 | 38.91 | 0.72 | 5384.43 | 5421.39 | 5379.49 | 0 |
| 1733247000 | 5369.27 | 10.69 | 0.20 | 5375.54 | 5416.55 | 5351.25 | 0 |
| 1733160600 | 5358.58 | -7.93 | -0.15 | 5314.6 | 5389.22 | 5306.26 | 0 |
| 1732901400 | 5366.51 | 37.31 | 0.70 | 5322.27 | 5370.39 | 5317.36 | 0 |
| 1732815000 | 5329.2 | -9.72 | -0.18 | 5322.68 | 5348.72 | 5316.6899 | 0 |
| 1732728600 | 5338.92 | 0 | 0.00 | 5338.92 | 5338.92 | 5338.92 | 0 |
| 1732642200 | 5338.92 | -47.35 | -0.88 | 5345.99 | 5383.9399 | 5333.03 | 0 |
| 1732555800 | 5386.27 | 4.75 | 0.09 | 5432.88 | 5433.7 | 5369.71 | 0 |
| 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 | 71.14 | 1.33 | 5362.26 | 5433.12 | 5362.1899 | 0 |
| 1731519000 | 5356.91 | -8.8 | -0.16 | 5354.2 | 5387.95 | 5315.09 | 0 |
| 1731432600 | 5365.71 | -146.29 | -2.65 | 5450.63 | 5464.29 | 5359.72 | 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 | -57.78 | -1.02 | 5574.22 | 5596.41 | 5543.4399 | 0 |
| 1729528200 | 5646.1899 | 0 | 0.00 | 5646.1899 | 5646.1899 | 5646.1899 | 0 |
| 1729269000 | 5646.1899 | 21.18 | 0.38 | 5624.79 | 5667.96 | 5622.11 | 0 |
| 1729182600 | 5625.01 | 64.77 | 1.16 | 5573.77 | 5654.99 | 5571.4 | 0 |
| 1729096200 | 5560.24 | -19.32 | -0.35 | 5526.35 | 5573.74 | 5522.55 | 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
