Hot Features
プレミアム
CAC 40 Total Return Leverage (CACTL)
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 | -23.415 | -0.456271230301 | 5131.816 | 5174.519 | 4943.562 | 0 | 0 | IX |
| 4 | 119.099 | 2.38708741223 | 4989.302 | 5174.519 | 4739.921 | 0 | 0 | IX |
| 12 | -64.649 | -1.24972695025 | 5173.05 | 5343.43 | 4609.596 | 0 | 0 | IX |
| 26 | -407.596 | -7.38934412038 | 5515.997 | 5631.483 | 4597.253 | 0 | 0 | IX |
| 52 | -40.591 | -0.788329055473 | 5148.992 | 6327.75 | 4597.253 | 0 | 0 | IX |
| 156 | 301.616 | 6.27479697969 | 4806.785 | 6327.75 | 2971.146 | 0 | 0 | IX |
| 260 | 1490.771 | 41.2084983815 | 3617.63 | 6327.75 | 1237.309 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 5108.401 | 68.69 | 1.36 | 5071.4709 | 5163.146 | 5028.201 | 0 |
| 1736875800 | 5039.706 | 20.58 | 0.41 | 5118.68 | 5142.826 | 5039.464 | 0 |
| 1736789400 | 5019.13 | -31.8 | -0.63 | 5020.384 | 5040.697 | 4943.562 | 0 |
| 1736530200 | 5050.934 | -81.64 | -1.59 | 5138.878 | 5174.519 | 5032.497 | 0 |
| 1736443800 | 5132.575 | 51.17 | 1.01 | 5038.377 | 5151.438 | 5027.4 | 0 |
| 1736357400 | 5081.408 | -51.07 | -1.00 | 5131.816 | 5141.83 | 5005.003 | 0 |
| 1736271000 | 5132.481 | 59.05 | 1.16 | 5080.688 | 5170.094 | 5034.459 | 0 |
| 1736184600 | 5073.43 | 216.74 | 4.46 | 4896.932 | 5085.685 | 4885.071 | 0 |
| 1735925400 | 4856.6899 | -151.56 | -3.03 | 4999.95 | 4999.95 | 4840.915 | 0 |
| 1735839000 | 5008.247 | 24.76 | 0.50 | 4982.356 | 5015.66 | 4861.784 | 0 |
| 1735666200 | 4983.4889 | 89.47 | 1.83 | 4861.771 | 4984.186 | 4858.2299 | 0 |
| 1735579800 | 4894.017 | -57.62 | -1.16 | 4910.099 | 4973.587 | 4874.944 | 0 |
| 1735320600 | 4951.634 | 95.61 | 1.97 | 4863.851 | 4951.634 | 4849.017 | 0 |
| 1735061400 | 4856.019 | 13.39 | 0.28 | 4874.653 | 4901.164 | 4856.019 | 0 |
| 1734975000 | 4842.631 | -4.18 | -0.09 | 4825.3819 | 4868.45 | 4790.4889 | 0 |
| 1734715800 | 4846.809 | -27.02 | -0.55 | 4806.285 | 4866.658 | 4739.921 | 0 |
| 1734629400 | 4873.831 | -122.61 | -2.45 | 4866.718 | 4917.726 | 4829.049 | 0 |
| 1734543000 | 4996.4399 | 25.06 | 0.50 | 4989.302 | 5013.6229 | 4963.284 | 0 |
| 1734456600 | 4971.376 | 11.15 | 0.22 | 4912.372 | 4992.198 | 4905.006 | 0 |
| 1734370200 | 4960.227 | -72.48 | -1.44 | 4994.407 | 5010.848 | 4936.097 | 0 |
| 1734111000 | 5032.702 | -15.97 | -0.32 | 5030.787 | 5102.15 | 5004.1809 | 0 |
| 1734024600 | 5048.669 | -3.84 | -0.08 | 5094.627 | 5095.299 | 5034.763 | 0 |
| 1733938200 | 5052.504 | 38.33 | 0.76 | 4983.12 | 5071.728 | 4976.164 | 0 |
| 1733851800 | 5014.171 | -117.61 | -2.29 | 5101.307 | 5103.977 | 5000.586 | 0 |
| 1733765400 | 5131.779 | 71.11 | 1.41 | 5137.732 | 5173.867 | 5083.64 | 0 |
| 1733506200 | 5060.668 | 129.16 | 2.62 | 4936.063 | 5084.6629 | 4935.88 | 0 |
| 1733419800 | 4931.512 | 36.07 | 0.74 | 4867.407 | 4958.944 | 4867.407 | 0 |
| 1733333400 | 4895.443 | 63.29 | 1.31 | 4840.086 | 4921.528 | 4834.365 | 0 |
| 1733247000 | 4832.154 | 27.01 | 0.56 | 4817.977 | 4917.75 | 4796.964 | 0 |
| 1733160600 | 4805.149 | 7.03 | 0.15 | 4686.423 | 4856.991 | 4684.6319 | 0 |
| 1732901400 | 4798.119 | 73.08 | 1.55 | 4687.79 | 4805.953 | 4683.106 | 0 |
| 1732815000 | 4725.0379 | 46.99 | 1.00 | 4714.117 | 4761.482 | 4702.075 | 0 |
| 1732728600 | 4678.05 | -68.38 | -1.44 | 4687.268 | 4695.717 | 4609.5959 | 0 |
| 1732642200 | 4746.429 | -84.28 | -1.74 | 4755.932 | 4829.321 | 4734.427 | 0 |
| 1732555800 | 4830.712 | 3.99 | 0.08 | 4926.524 | 4931.519 | 4806.646 | 0 |
| 1732296600 | 4826.725 | 54.7 | 1.15 | 4820.941 | 4847.96 | 4696.023 | 0 |
| 1732210200 | 4772.02 | 19.18 | 0.40 | 4734.889 | 4785.601 | 4663.5959 | 0 |
| 1732123800 | 4752.841 | -41.84 | -0.87 | 4851.365 | 4861.526 | 4739.536 | 0 |
| 1732037400 | 4794.68 | -65.36 | -1.34 | 4871.901 | 4890.233 | 4668.519 | 0 |
| 1731951000 | 4860.041 | 10.09 | 0.21 | 4854.923 | 4875.444 | 4801.814 | 0 |
| 1731691800 | 4849.956 | -57.08 | -1.16 | 4832.447 | 4916.941 | 4805.47 | 0 |
| 1731605400 | 4907.039 | 111.46 | 2.32 | 4822.392 | 4916.695 | 4785.454 | 0 |
| 1731519000 | 4795.584 | 0 | 0.00 | 4795.584 | 4795.584 | 4795.584 | 0 |
| 1731432600 | 4795.584 | -273.36 | -5.39 | 4959.026 | 4984.358 | 4783.021 | 0 |
| 1731346200 | 5068.942 | 118.09 | 2.39 | 5026.0379 | 5103.644 | 5015.835 | 0 |
| 1731087000 | 4950.848 | -119.19 | -2.35 | 5089.384 | 5090.509 | 4939.293 | 0 |
| 1731000600 | 5070.037 | 75.41 | 1.51 | 4998.995 | 5103.112 | 4973.362 | 0 |
| 1730914200 | 4994.629 | -51.63 | -1.02 | 5096.494 | 5270.578 | 4952.037 | 0 |
| 1730827800 | 5046.258 | 47.57 | 0.95 | 5006.16 | 5056.6629 | 4968.751 | 0 |
| 1730741400 | 4998.684 | -52.45 | -1.04 | 5018.595 | 5099.914 | 4998.684 | 0 |
| 1730482200 | 5051.13 | 78.99 | 1.59 | 4990.21 | 5085.158 | 4982.251 | 0 |
| 1730395800 | 4972.139 | -107.14 | -2.11 | 5018.26 | 5030.786 | 4925.1 | 0 |
| 1730309400 | 5079.278 | -114.96 | -2.21 | 5112.115 | 5137.8239 | 5008.781 | 0 |
| 1730223000 | 5194.235 | -64.29 | -1.22 | 5309.397 | 5343.43 | 5187.85 | 0 |
| 1730136600 | 5258.522 | 80.55 | 1.56 | 5238.064 | 5291.317 | 5172.87 | 0 |
| 1729873800 | 5177.974 | -8.42 | -0.16 | 5167.365 | 5207.295 | 5125.255 | 0 |
| 1729787400 | 5186.398 | 7.47 | 0.14 | 5220.057 | 5272.205 | 5186.049 | 0 |
| 1729701000 | 5178.929 | -52.77 | -1.01 | 5173.05 | 5244.495 | 5138.791 | 0 |
| 1729614600 | 5231.701 | -2.11 | -0.04 | 5206.603 | 5245.963 | 5144.286 | 0 |
| 1729528200 | 5233.813 | -109.49 | -2.05 | 5293.9709 | 5352.0469 | 5224.618 | 0 |
| 1729269000 | 5343.298 | 40.46 | 0.76 | 5278.716 | 5386.654 | 5278.716 | 0 |
| 1729182600 | 5302.841 | 126.23 | 2.44 | 5201.138 | 5358.801 | 5198.1319 | 0 |
| 1729096200 | 5176.616 | -42.13 | -0.81 | 5077.885 | 5203.118 | 5077.885 | 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
