Hot Features
プレミアム
CAC All Trade Net Return Index (CACTN)
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 | -42.58 | -0.308577110217 | 13798.82 | 13902.57 | 13597.09 | 0 | 0 | IX |
| 4 | 240.67 | 1.78068701505 | 13515.57 | 13902.57 | 13155.09 | 0 | 0 | IX |
| 12 | 755.58 | 5.81185878255 | 13000.66 | 13902.57 | 12327.76 | 0 | 0 | IX |
| 26 | 447.59 | 3.36315103335 | 13308.65 | 14172.67 | 12327.76 | 0 | 0 | IX |
| 52 | 987.31 | 7.73212790735 | 12768.93 | 14172.67 | 12295.38 | 0 | 0 | IX |
| 156 | 2491.26 | 22.1150858679 | 11264.98 | 14172.67 | 10550.29 | 0 | 0 | IX |
| 260 | 3750.9 | 37.4889808842 | 10005.34 | 14172.67 | 8719.63 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 13805.61 | 149.93 | 1.10 | 13685.75 | 13818.73 | 13683.12 | 0 |
| 1780504200 | 13655.68 | -91.26 | -0.66 | 13686.41 | 13732.99 | 13655.68 | 0 |
| 1780417800 | 13746.94 | 77.04 | 0.56 | 13768.93 | 13817.76 | 13685.89 | 0 |
| 1780331400 | 13669.9 | -66.65 | -0.49 | 13718.31 | 13796.75 | 13597.09 | 0 |
| 1780072200 | 13736.55 | -4.62 | -0.03 | 13798.82 | 13902.57 | 13736.5 | 0 |
| 1779985800 | 13741.17 | -14.58 | -0.11 | 13716.17 | 13788.5 | 13671.23 | 0 |
| 1779899400 | 13755.75 | 50.83 | 0.37 | 13762.96 | 13862.71 | 13744.27 | 0 |
| 1779813000 | 13704.92 | -115.55 | -0.84 | 13787.55 | 13807.16 | 13698.57 | 0 |
| 1779726600 | 13820.47 | 235.09 | 1.73 | 13704.27 | 13856.76 | 13702.75 | 0 |
| 1779467400 | 13585.38 | 56.99 | 0.42 | 13599.83 | 13655.31 | 13552.31 | 0 |
| 1779381000 | 13528.39 | -42.12 | -0.31 | 13568.38 | 13636.65 | 13478.98 | 0 |
| 1779294600 | 13570.51 | 223.39 | 1.67 | 13329.78 | 13665.35 | 13320.17 | 0 |
| 1779208200 | 13347.12 | -13.03 | -0.10 | 13395.99 | 13502.23 | 13327.63 | 0 |
| 1779121800 | 13360.15 | 71.8 | 0.54 | 13186.91 | 13398.73 | 13155.09 | 0 |
| 1778862600 | 13288.35 | -209.87 | -1.55 | 13397.62 | 13434.97 | 13271.48 | 0 |
| 1778776200 | 13498.22 | 125.06 | 0.94 | 13450.36 | 13501.33 | 13413.5 | 0 |
| 1778689800 | 13373.16 | 54.83 | 0.41 | 13379.89 | 13379.89 | 13249.95 | 0 |
| 1778603400 | 13318.33 | -129.24 | -0.96 | 13300.85 | 13400.14 | 13295.08 | 0 |
| 1778517000 | 13447.57 | -37.94 | -0.28 | 13461.43 | 13479.61 | 13376.96 | 0 |
| 1778257800 | 13485.51 | -135.35 | -0.99 | 13515.57 | 13554.64 | 13455.76 | 0 |
| 1778171400 | 13620.86 | -166.06 | -1.20 | 13803.19 | 13879.7 | 13620.86 | 0 |
| 1778085000 | 13786.92 | 381.35 | 2.84 | 13538.29 | 13858.5 | 13538.29 | 0 |
| 1777998600 | 13405.57 | 177.1 | 1.34 | 13252.03 | 13405.6 | 13252.03 | 0 |
| 1777912200 | 13228.47 | 29.39 | 0.22 | 13415.67 | 13436.05 | 13206.05 | 0 |
| 1777566600 | 13199.08 | -126.83 | -0.95 | 13199.08 | 13424.94 | 13180.8 | 0 |
| 1777480200 | 13325.91 | -85.95 | -0.64 | 13386.72 | 13389.01 | 13272.12 | 0 |
| 1777393800 | 13411.86 | 0 | 0.00 | 13411.86 | 13411.86 | 13411.86 | 0 |
| 1777307400 | 13411.86 | -26.24 | -0.20 | 13444.86 | 13531.43 | 13390.7 | 0 |
| 1777048200 | 13438.1 | -106.32 | -0.78 | 13487.37 | 13543.44 | 13371.9 | 0 |
| 1776961800 | 13544.42 | 98.23 | 0.73 | 13470.28 | 13567.61 | 13416.84 | 0 |
| 1776875400 | 13446.19 | -124.44 | -0.92 | 13608.65 | 13609.72 | 13445.33 | 0 |
| 1776789000 | 13570.63 | -124.45 | -0.91 | 13698.41 | 13766.82 | 13561.58 | 0 |
| 1776702600 | 13695.08 | -151.44 | -1.09 | 13711.53 | 13737.42 | 13664.13 | 0 |
| 1776443400 | 13846.52 | 243.57 | 1.79 | 13623.28 | 13894.92 | 13609.99 | 0 |
| 1776357000 | 13602.95 | -10.32 | -0.08 | 13631.23 | 13711.12 | 13602.95 | 0 |
| 1776270600 | 13613.27 | -73.13 | -0.53 | 13626.56 | 13644.88 | 13588.78 | 0 |
| 1776184200 | 13686.4 | 156.54 | 1.16 | 13572.16 | 13696.92 | 13569.08 | 0 |
| 1776097800 | 13529.86 | -15.69 | -0.12 | 13437.32 | 13529.86 | 13413.39 | 0 |
| 1775838600 | 13545.55 | 0 | 0.00 | 13545.55 | 13545.55 | 13545.55 | 0 |
| 1775752200 | 13545.55 | 537.74 | 4.13 | 13561.74 | 13561.74 | 13454.45 | 0 |
| 1775665800 | 13007.81 | 0 | 0.00 | 13007.81 | 13007.81 | 13007.81 | 0 |
| 1775579400 | 13007.81 | -87.17 | -0.67 | 13152.68 | 13280.93 | 12962.57 | 0 |
| 1775147400 | 13094.98 | -27.63 | -0.21 | 12953.34 | 13144.01 | 12919.21 | 0 |
| 1775061000 | 13122.61 | 275.28 | 2.14 | 13158.21 | 13158.25 | 13018.04 | 0 |
| 1774974600 | 12847.33 | 93.32 | 0.73 | 12768.19 | 12899.26 | 12734.88 | 0 |
| 1774888200 | 12754.01 | 114.22 | 0.90 | 12621.82 | 12757.68 | 12617.1 | 0 |
| 1774632600 | 12639.79 | -110.8 | -0.87 | 12740.08 | 12752.49 | 12598.11 | 0 |
| 1774546200 | 12750.59 | -129.98 | -1.01 | 12815.73 | 12867.63 | 12729.36 | 0 |
| 1774459800 | 12880.57 | 167.92 | 1.32 | 12883.67 | 12944.68 | 12796.31 | 0 |
| 1774373400 | 12712.65 | 20.81 | 0.16 | 12750.65 | 12764.65 | 12583.9 | 0 |
| 1774287000 | 12691.84 | 93.4 | 0.74 | 12407.99 | 12924.98 | 12327.76 | 0 |
| 1774027800 | 12598.44 | -231.36 | -1.80 | 12928.77 | 12951.93 | 12591.69 | 0 |
| 1773941400 | 12829.8 | -266.1 | -2.03 | 12922.54 | 12960.68 | 12777.94 | 0 |
| 1773855000 | 13095.9 | -2.1 | -0.02 | 13191.24 | 13253.6 | 13054.05 | 0 |
| 1773768600 | 13098 | 67.91 | 0.52 | 13020.63 | 13172.55 | 13008.19 | 0 |
| 1773682200 | 13030.09 | 42.95 | 0.33 | 13000.66 | 13081.85 | 12903.2 | 0 |
| 1773423000 | 12987.14 | -118.95 | -0.91 | 12980.52 | 13156.07 | 12925.87 | 0 |
| 1773336600 | 13106.09 | -93.86 | -0.71 | 13137.12 | 13199.85 | 13001.74 | 0 |
| 1773250200 | 13199.95 | -33.51 | -0.25 | 13132.46 | 13230.46 | 13076.75 | 0 |
| 1773163800 | 13233.46 | 234.72 | 1.81 | 13246.72 | 13314.96 | 13141.41 | 0 |
| 1773077400 | 12998.74 | -133.53 | -1.02 | 12827.72 | 13023.61 | 12766.83 | 0 |
| 1772818200 | 13132.27 | -90.02 | -0.68 | 13258.8 | 13317.21 | 13004.81 | 0 |
| 1772731800 | 13222.29 | -200.38 | -1.49 | 13363.34 | 13498.21 | 13197.48 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
