Hot Features
プレミアム
CAC All Trade Net Return Index (CACTN)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 12341.04 | 269.1 | 2.23 | 12211.14 | 12341.04 | 12204.52 | 0 |
| 1727281800 | 12071.94 | -45.97 | -0.38 | 12042.81 | 12119.5 | 12042.81 | 0 |
| 1727195400 | 12117.91 | 140.37 | 1.17 | 12136.48 | 12164.89 | 12075.74 | 0 |
| 1727109000 | 11977.54 | -149.67 | -1.23 | 11953.18 | 11995.15 | 11895.94 | 0 |
| 1726849800 | 12127.21 | -24.32 | -0.20 | 12127.21 | 12131.32 | 11966.5 | 0 |
| 1726763400 | 12151.53 | 265.58 | 2.23 | 12045.84 | 12151.53 | 12007.4 | 0 |
| 1726677000 | 11885.95 | -62.34 | -0.52 | 11950.86 | 11958.18 | 11883.6 | 0 |
| 1726590600 | 11948.29 | 64.27 | 0.54 | 11939.02 | 12004.7 | 11925.88 | 0 |
| 1726504200 | 11884.02 | -25.62 | -0.22 | 11882.88 | 11934.6 | 11868.2 | 0 |
| 1726245000 | 11909.64 | 55.43 | 0.47 | 11872.83 | 11948.23 | 11871.01 | 0 |
| 1726158600 | 11854.21 | 63.04 | 0.53 | 11923.73 | 11931.38 | 11787.84 | 0 |
| 1726072200 | 11791.17 | -20.89 | -0.18 | 11841.74 | 11877.15 | 11738.78 | 0 |
| 1725985800 | 11812.06 | -31.67 | -0.27 | 11820.91 | 11922.94 | 11780.15 | 0 |
| 1725899400 | 11843.73 | 111.7 | 0.95 | 11775.42 | 11874.63 | 11761.98 | 0 |
| 1725640200 | 11732.03 | -133.41 | -1.12 | 11843.04 | 11910.86 | 11715.82 | 0 |
| 1725553800 | 11865.44 | -92.37 | -0.77 | 11906.33 | 11957.83 | 11865.44 | 0 |
| 1725467400 | 11957.81 | -111.04 | -0.92 | 11965.55 | 11996.78 | 11924.13 | 0 |
| 1725381000 | 12068.85 | -112.54 | -0.92 | 12215.63 | 12219.91 | 12052.75 | 0 |
| 1725294600 | 12181.39 | 16.66 | 0.14 | 12159.3 | 12187.62 | 12066.86 | 0 |
| 1725035400 | 12164.73 | -8.07 | -0.07 | 12186.94 | 12257.6 | 12164.73 | 0 |
| 1724949000 | 12172.8 | 94.89 | 0.79 | 12089.55 | 12177.67 | 12088.47 | 0 |
| 1724862600 | 12077.91 | 17.93 | 0.15 | 12091.21 | 12129.19 | 12077.91 | 0 |
| 1724776200 | 12059.98 | -36.07 | -0.30 | 12120.84 | 12150.42 | 12059.98 | 0 |
| 1724689800 | 12096.05 | 21.12 | 0.17 | 12082.94 | 12122.83 | 12073.96 | 0 |
| 1724430600 | 12074.93 | 84.5 | 0.70 | 12021.19 | 12083.72 | 12005.88 | 0 |
| 1724344200 | 11990.43 | 3.41 | 0.03 | 11998.6 | 12057.71 | 11988.69 | 0 |
| 1724257800 | 11987.02 | 60.81 | 0.51 | 11946.28 | 11995.5 | 11938.93 | 0 |
| 1724171400 | 11926.21 | -29.94 | -0.25 | 11982.9 | 12003.25 | 11920.01 | 0 |
| 1724085000 | 11956.15 | 82.33 | 0.69 | 11878.16 | 11985.16 | 11868.25 | 0 |
| 1723825800 | 11873.82 | 38.43 | 0.32 | 11866.8 | 11893.2 | 11829 | 0 |
| 1723739400 | 11835.39 | 139.7 | 1.19 | 11717.24 | 11859.07 | 11674.24 | 0 |
| 1723653000 | 11695.69 | 87.42 | 0.75 | 11686.42 | 11695.69 | 11641.69 | 0 |
| 1723566600 | 11608.27 | 42.74 | 0.37 | 11611.76 | 11615.83 | 11523.01 | 0 |
| 1723480200 | 11565.53 | -28.92 | -0.25 | 11640.47 | 11655.94 | 11540.24 | 0 |
| 1723221000 | 11594.45 | 41.41 | 0.36 | 11570.2 | 11673.53 | 11537.82 | 0 |
| 1723134600 | 11553.04 | -38.36 | -0.33 | 11496.58 | 11578.56 | 11432.66 | 0 |
| 1723048200 | 11591.4 | 213.34 | 1.88 | 11415.89 | 11625.86 | 11413.67 | 0 |
| 1722961800 | 11378.06 | -23.95 | -0.21 | 11412.73 | 11466.45 | 11283.61 | 0 |
| 1722875400 | 11402.01 | -173.68 | -1.50 | 11325.03 | 11418.06 | 11219.55 | 0 |
| 1722616200 | 11575.69 | -197.31 | -1.68 | 11725.48 | 11734.84 | 11540.59 | 0 |
| 1722529800 | 11773 | -249.33 | -2.07 | 11941.59 | 11945.79 | 11753.95 | 0 |
| 1722443400 | 12022.33 | 86.17 | 0.72 | 12065.61 | 12107.05 | 12005.58 | 0 |
| 1722357000 | 11936.16 | 49.03 | 0.41 | 11919.16 | 11977.74 | 11896.79 | 0 |
| 1722270600 | 11887.13 | -110.98 | -0.92 | 12024.73 | 12024.94 | 11864.81 | 0 |
| 1722011400 | 11998.11 | 152.33 | 1.29 | 11875.46 | 12013.54 | 11851.95 | 0 |
| 1721925000 | 11845.78 | -134.94 | -1.13 | 11814.8 | 11850.46 | 11703.79 | 0 |
| 1721838600 | 11980.72 | -122.62 | -1.01 | 11957.94 | 12023.03 | 11907.52 | 0 |
| 1721752200 | 12103.34 | -34.65 | -0.29 | 12140.91 | 12198.8 | 12062.52 | 0 |
| 1721665800 | 12137.99 | 41.77 | 0.35 | 12055.08 | 12182.41 | 12051.16 | 0 |
| 1721406600 | 12096.22 | 0 | 0.00 | 12096.22 | 12096.22 | 12096.22 | 0 |
| 1721320200 | 12096.22 | 29.64 | 0.25 | 12121.5 | 12197.35 | 12050 | 0 |
| 1721233800 | 12066.58 | -8.88 | -0.07 | 12046.2 | 12115.51 | 11993.33 | 0 |
| 1721147400 | 12075.46 | -81.12 | -0.67 | 12060.52 | 12109.55 | 12032.46 | 0 |
| 1721061000 | 12156.58 | -136.54 | -1.11 | 12206.87 | 12278.25 | 12134.08 | 0 |
| 1720801800 | 12293.12 | 146.26 | 1.20 | 12199.78 | 12313.5 | 12193.69 | 0 |
| 1720715400 | 12146.86 | 94.95 | 0.79 | 12097.36 | 12169.47 | 12055.36 | 0 |
| 1720629000 | 12051.91 | 106.18 | 0.89 | 11959.05 | 12061.22 | 11915.91 | 0 |
| 1720542600 | 11945.73 | -194.12 | -1.60 | 12089.36 | 12096.3 | 11911 | 0 |
| 1720456200 | 12139.85 | -71.18 | -0.58 | 12155.65 | 12324.45 | 12139.85 | 0 |
| 1720197000 | 12211.03 | -28.9 | -0.24 | 12255.36 | 12308.67 | 12161.65 | 0 |
| 1720110600 | 12239.93 | 101.52 | 0.84 | 12202.11 | 12247.81 | 12198.3 | 0 |
| 1720024200 | 12138.41 | 153.47 | 1.28 | 12053.51 | 12180.69 | 12028.27 | 0 |
| 1719937800 | 11984.94 | -33.6 | -0.28 | 11953.92 | 11993.82 | 11888.47 | 0 |
| 1719851400 | 12018.54 | 141.94 | 1.20 | 12191.51 | 12218.58 | 12018.54 | 0 |
| 1719592200 | 11876.6 | -88.39 | -0.74 | 11956.02 | 11975.96 | 11842.05 | 0 |
| 1719505800 | 11964.99 | -122.37 | -1.01 | 12091.14 | 12112.28 | 11953.64 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
