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 | -228.78 | -1.93211338308 | 11840.92 | 11912.34 | 11485.04 | 0 | 0 | IX |
| 4 | 43.94 | 0.379834373541 | 11568.2 | 11981.96 | 11334.66 | 0 | 0 | IX |
| 12 | -772.94 | -6.24089630426 | 12385.08 | 12444.13 | 11334.66 | 0 | 0 | IX |
| 26 | -454.01 | -3.76267492116 | 12066.15 | 12444.13 | 11219.55 | 0 | 0 | IX |
| 52 | -267.46 | -2.25142260682 | 11879.6 | 13039.93 | 11219.55 | 0 | 0 | IX |
| 156 | 1253.21 | 12.0978711122 | 10358.93 | 13039.93 | 8719.63 | 0 | 0 | IX |
| 260 | 2649.08 | 29.5555312583 | 8963.06 | 13039.93 | 5452.1 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 11612.14 | -27.52 | -0.24 | 11545.69 | 11634.86 | 11485.04 | 0 |
| 1734629400 | 11639.66 | -144.11 | -1.22 | 11630 | 11692.9 | 11589.76 | 0 |
| 1734543000 | 11783.77 | 31.29 | 0.27 | 11775.01 | 11804.56 | 11746.77 | 0 |
| 1734456600 | 11752.48 | 6.13 | 0.05 | 11691.68 | 11778.96 | 11682.44 | 0 |
| 1734370200 | 11746.35 | -85.5 | -0.72 | 11790.81 | 11809.64 | 11716.91 | 0 |
| 1734111000 | 11831.85 | -19.86 | -0.17 | 11840.92 | 11912.34 | 11800.72 | 0 |
| 1734024600 | 11851.71 | -6.22 | -0.05 | 11901.37 | 11904.96 | 11839.51 | 0 |
| 1733938200 | 11857.93 | 40 | 0.34 | 11797.66 | 11880.57 | 11787.53 | 0 |
| 1733851800 | 11817.93 | -118.67 | -0.99 | 11896.8 | 11906.55 | 11803.15 | 0 |
| 1733765400 | 11936.6 | 80.17 | 0.68 | 11938.15 | 11981.96 | 11885.26 | 0 |
| 1733506200 | 11856.43 | 148.99 | 1.27 | 11716.52 | 11881.33 | 11716.52 | 0 |
| 1733419800 | 11707.44 | 54.34 | 0.47 | 11651.54 | 11734.39 | 11646.43 | 0 |
| 1733333400 | 11653.1 | 83.86 | 0.72 | 11601.91 | 11681.56 | 11591.26 | 0 |
| 1733247000 | 11569.24 | 26.11 | 0.23 | 11582.76 | 11671.1 | 11530.43 | 0 |
| 1733160600 | 11543.13 | -10.54 | -0.09 | 11448.45 | 11609.1 | 11430.49 | 0 |
| 1732901400 | 11553.67 | 80.32 | 0.70 | 11458.42 | 11562.03 | 11447.86 | 0 |
| 1732815000 | 11473.35 | 58.5 | 0.51 | 11459.32 | 11515.38 | 11446.42 | 0 |
| 1732728600 | 11414.85 | -79.43 | -0.69 | 11400.3 | 11434.3 | 11334.66 | 0 |
| 1732642200 | 11494.28 | -101.94 | -0.88 | 11509.5 | 11591.19 | 11481.6 | 0 |
| 1732555800 | 11596.22 | 12.5 | 0.11 | 11696.53 | 11698.31 | 11560.56 | 0 |
| 1732296600 | 11583.72 | 67.43 | 0.59 | 11568.2 | 11607.55 | 11426.13 | 0 |
| 1732210200 | 11516.29 | 17.14 | 0.15 | 11494 | 11531.84 | 11394.04 | 0 |
| 1732123800 | 11499.15 | -52.04 | -0.45 | 11606.63 | 11627.13 | 11483.01 | 0 |
| 1732037400 | 11551.19 | -79.54 | -0.68 | 11663.04 | 11669.35 | 11403.64 | 0 |
| 1731951000 | 11630.73 | 10.91 | 0.09 | 11638.36 | 11654 | 11563.83 | 0 |
| 1731691800 | 11619.82 | -64.07 | -0.55 | 11594.32 | 11701.18 | 11567.06 | 0 |
| 1731605400 | 11683.89 | 134.2 | 1.16 | 11542.27 | 11694.79 | 11542.12 | 0 |
| 1731519000 | 11549.69 | 0 | 0.00 | 11549.69 | 11549.69 | 11549.69 | 0 |
| 1731432600 | 11549.69 | -314.9 | -2.65 | 11732.48 | 11761.9 | 11536.81 | 0 |
| 1731346200 | 11864.59 | 133.57 | 1.14 | 11829.48 | 11906.54 | 11820.06 | 0 |
| 1731087000 | 11731.02 | -127.2 | -1.07 | 11858.68 | 11858.68 | 11716.82 | 0 |
| 1731000600 | 11858.22 | 91.06 | 0.77 | 11770.15 | 11895.59 | 11749 | 0 |
| 1730914200 | 11767.16 | -64.64 | -0.55 | 11917.03 | 12085.18 | 11720.66 | 0 |
| 1730827800 | 11831.8 | 54.29 | 0.46 | 11790.58 | 11843.68 | 11744.08 | 0 |
| 1730741400 | 11777.51 | -56.67 | -0.48 | 11822.8 | 11891 | 11777.51 | 0 |
| 1730482200 | 11834.18 | 91.82 | 0.78 | 11779.33 | 11874.18 | 11773.28 | 0 |
| 1730395800 | 11742.36 | -113.15 | -0.95 | 11792.1 | 11801.34 | 11687.82 | 0 |
| 1730309400 | 11855.51 | -132.72 | -1.11 | 11920.1 | 11925.99 | 11782.59 | 0 |
| 1730223000 | 11988.23 | -73.26 | -0.61 | 12129.29 | 12151.86 | 11981.22 | 0 |
| 1730136600 | 12061.49 | 95.36 | 0.80 | 12038.66 | 12094.7 | 11962.66 | 0 |
| 1729873800 | 11966.13 | -13.13 | -0.11 | 11962.28 | 11999.68 | 11906.74 | 0 |
| 1729787400 | 11979.26 | 10.91 | 0.09 | 12015.66 | 12077.47 | 11979.26 | 0 |
| 1729701000 | 11968.35 | -60.16 | -0.50 | 12001.53 | 12047.27 | 11928.64 | 0 |
| 1729614600 | 12028.51 | -0.2 | -0.00 | 11997.95 | 12045.73 | 11931.71 | 0 |
| 1729528200 | 12028.71 | -124.16 | -1.02 | 12119.77 | 12166.52 | 12018.55 | 0 |
| 1729269000 | 12152.87 | 45.58 | 0.38 | 12106.8 | 12199.72 | 12101.04 | 0 |
| 1729182600 | 12107.29 | 139.43 | 1.17 | 11996.99 | 12171.81 | 11991.89 | 0 |
| 1729096200 | 11967.86 | -41.6 | -0.35 | 11894.92 | 11996.93 | 11886.75 | 0 |
| 1729009800 | 12009.46 | -112.9 | -0.93 | 12124.75 | 12128.89 | 11993.22 | 0 |
| 1728923400 | 12122.36 | 34.5 | 0.29 | 12088.85 | 12136.52 | 12033.83 | 0 |
| 1728664200 | 12087.86 | 27.7 | 0.23 | 12004.06 | 12101.79 | 11975.53 | 0 |
| 1728577800 | 12060.16 | 0 | 0.00 | 12060.16 | 12060.16 | 12060.16 | 0 |
| 1728491400 | 12060.16 | 65.14 | 0.54 | 11989.47 | 12070.87 | 11972.4 | 0 |
| 1728405000 | 11995.02 | -82.49 | -0.68 | 11941.55 | 12025.95 | 11922.45 | 0 |
| 1728318600 | 12077.51 | 43.37 | 0.36 | 12071.39 | 12094.6 | 11979.03 | 0 |
| 1728059400 | 12034.14 | 110.34 | 0.93 | 11932.94 | 12075.31 | 11918.47 | 0 |
| 1727973000 | 11923.8 | -154.95 | -1.28 | 12041.16 | 12041.97 | 11895.45 | 0 |
| 1727886600 | 12078.75 | 0.7 | 0.01 | 12111 | 12150.31 | 12035 | 0 |
| 1727800200 | 12078.05 | -94.06 | -0.77 | 12171.35 | 12206.47 | 12038.18 | 0 |
| 1727713800 | 12172.11 | -250.59 | -2.02 | 12350.07 | 12375.84 | 12171.47 | 0 |
| 1727454600 | 12422.7 | 81.66 | 0.66 | 12385.08 | 12444.13 | 12348.98 | 0 |
| 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 |
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
