Hot Features
プレミアム
CAC All Trade Gross Return Index (CACTR)
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 | 90.16 | 0.492731984623 | 18297.98 | 18451.98 | 18206.79 | 0 | 0 | IX |
| 4 | 463.86 | 2.58788637535 | 17924.28 | 18621.27 | 17771.71 | 0 | 0 | IX |
| 12 | 719.07 | 4.06965392066 | 17669.07 | 18621.27 | 17195.4 | 0 | 0 | IX |
| 26 | 998.03 | 5.7390666304 | 17390.11 | 18621.27 | 16057.59 | 0 | 0 | IX |
| 52 | 2023.47 | 12.3648689524 | 16364.67 | 18621.27 | 16057.59 | 0 | 0 | IX |
| 156 | 3520.25 | 23.6768633612 | 14867.89 | 18621.27 | 13517.36 | 0 | 0 | IX |
| 260 | 5639.56 | 44.2367698991 | 12748.58 | 18621.27 | 11089.39 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782923400 | 18256.58 | -123.8 | -0.67 | 18329.62 | 18348.85 | 18206.79 | 0 |
| 1782837000 | 18380.38 | 111.36 | 0.61 | 18338.71 | 18417.46 | 18295.48 | 0 |
| 1782750600 | 18269.02 | -39.55 | -0.22 | 18298.17 | 18330.98 | 18224.2 | 0 |
| 1782491400 | 18308.57 | -90.64 | -0.49 | 18352.56 | 18372.92 | 18208.03 | 0 |
| 1782405000 | 18399.21 | 85.7 | 0.47 | 18297.98 | 18451.98 | 18285.87 | 0 |
| 1782318600 | 18313.51 | 74.78 | 0.41 | 18257.64 | 18333.6 | 18213.71 | 0 |
| 1782232200 | 18238.73 | -127.74 | -0.70 | 18194.91 | 18317.47 | 18157.55 | 0 |
| 1782145800 | 18366.47 | -84.07 | -0.46 | 18417.17 | 18418.83 | 18264.93 | 0 |
| 1781886600 | 18450.54 | 0 | 0.00 | 18450.54 | 18450.54 | 18450.54 | 0 |
| 1781800200 | 18450.54 | 0 | 0.00 | 18450.54 | 18450.54 | 18450.54 | 0 |
| 1781713800 | 18450.54 | -24.67 | -0.13 | 18464.8 | 18535.46 | 18398.96 | 0 |
| 1781627400 | 18475.21 | 117.54 | 0.64 | 18436.48 | 18510.62 | 18393.25 | 0 |
| 1781541000 | 18357.67 | 71.03 | 0.39 | 18609.15 | 18621.27 | 18357.67 | 0 |
| 1781281800 | 18286.64 | 318.99 | 1.78 | 18216.42 | 18381.45 | 18181.78 | 0 |
| 1781195400 | 17967.65 | 85.2 | 0.48 | 17901.44 | 18073.03 | 17888.97 | 0 |
| 1781109000 | 17882.45 | -105.59 | -0.59 | 17997.13 | 18052.35 | 17771.71 | 0 |
| 1781022600 | 17988.04 | 0 | 0.00 | 17988.04 | 17988.04 | 17988.04 | 0 |
| 1780936200 | 17988.04 | -28.6 | -0.16 | 17857.88 | 18049.78 | 17844.75 | 0 |
| 1780677000 | 18016.64 | -64.64 | -0.36 | 18118.85 | 18192.59 | 18016.64 | 0 |
| 1780590600 | 18081.28 | 196.37 | 1.10 | 17924.28 | 18098.46 | 17920.85 | 0 |
| 1780504200 | 17884.91 | -119.35 | -0.66 | 17925.15 | 17986.17 | 17884.91 | 0 |
| 1780417800 | 18004.26 | 103.17 | 0.58 | 18033.05 | 18097 | 17924.31 | 0 |
| 1780331400 | 17901.09 | -85.08 | -0.47 | 17964.48 | 18067.18 | 17805.76 | 0 |
| 1780072200 | 17986.17 | -4.69 | -0.03 | 18067.7 | 18203.54 | 17986.11 | 0 |
| 1779985800 | 17990.86 | -19.08 | -0.11 | 17958.12 | 18052.82 | 17899.28 | 0 |
| 1779899400 | 18009.94 | 66.97 | 0.37 | 18019.38 | 18149.98 | 17994.92 | 0 |
| 1779813000 | 17942.97 | -140.86 | -0.78 | 18051.1 | 18076.75 | 17934.66 | 0 |
| 1779726600 | 18083.83 | 308.63 | 1.74 | 17931.79 | 18131.31 | 17929.79 | 0 |
| 1779467400 | 17775.2 | 74.56 | 0.42 | 17794.11 | 17866.7 | 17731.93 | 0 |
| 1779381000 | 17700.64 | -55.08 | -0.31 | 17752.96 | 17842.28 | 17635.99 | 0 |
| 1779294600 | 17755.72 | 293.93 | 1.68 | 17440.77 | 17879.8 | 17428.2 | 0 |
| 1779208200 | 17461.79 | -16.94 | -0.10 | 17525.71 | 17664.7 | 17436.28 | 0 |
| 1779121800 | 17478.73 | 105.93 | 0.61 | 17252.25 | 17529.18 | 17210.65 | 0 |
| 1778862600 | 17372.8 | -272.93 | -1.55 | 17515.63 | 17564.46 | 17350.74 | 0 |
| 1778776200 | 17645.73 | 163.48 | 0.94 | 17583.17 | 17649.8 | 17534.99 | 0 |
| 1778689800 | 17482.25 | 71.68 | 0.41 | 17491.05 | 17491.05 | 17321.18 | 0 |
| 1778603400 | 17410.57 | -168.88 | -0.96 | 17387.72 | 17517.52 | 17380.18 | 0 |
| 1778517000 | 17579.45 | -31.91 | -0.18 | 17597.55 | 17621.3 | 17487.24 | 0 |
| 1778257800 | 17611.36 | -175.83 | -0.99 | 17650.61 | 17701.63 | 17572.51 | 0 |
| 1778171400 | 17787.19 | -216.85 | -1.20 | 18025.29 | 18125.2 | 17787.19 | 0 |
| 1778085000 | 18004.04 | 497.99 | 2.84 | 17679.36 | 18097.51 | 17679.36 | 0 |
| 1777998600 | 17506.05 | 244.38 | 1.42 | 17305.69 | 17506.09 | 17305.69 | 0 |
| 1777912200 | 17261.67 | 42.43 | 0.25 | 17505.89 | 17532.47 | 17232.42 | 0 |
| 1777566600 | 17219.24 | -160.05 | -0.92 | 17219.24 | 17513.8 | 17195.4 | 0 |
| 1777480200 | 17379.29 | -102.53 | -0.59 | 17458.59 | 17461.58 | 17309.16 | 0 |
| 1777393800 | 17481.82 | 0 | 0.00 | 17481.82 | 17481.82 | 17481.82 | 0 |
| 1777307400 | 17481.82 | -34.2 | -0.20 | 17524.83 | 17637.67 | 17454.23 | 0 |
| 1777048200 | 17516.02 | -138.59 | -0.79 | 17580.24 | 17653.32 | 17429.73 | 0 |
| 1776961800 | 17654.61 | 128.05 | 0.73 | 17557.96 | 17684.83 | 17488.3 | 0 |
| 1776875400 | 17526.56 | -162.14 | -0.92 | 17738.32 | 17739.72 | 17525.43 | 0 |
| 1776789000 | 17688.7 | -154.21 | -0.86 | 17855.19 | 17944.31 | 17676.9 | 0 |
| 1776702600 | 17842.91 | -197.3 | -1.09 | 17864.34 | 17898.07 | 17802.59 | 0 |
| 1776443400 | 18040.21 | 317.34 | 1.79 | 17749.37 | 18103.28 | 17732.04 | 0 |
| 1776357000 | 17722.87 | -13.46 | -0.08 | 17759.72 | 17863.81 | 17722.87 | 0 |
| 1776270600 | 17736.33 | -95.26 | -0.53 | 17753.63 | 17777.5 | 17704.41 | 0 |
| 1776184200 | 17831.59 | 204.06 | 1.16 | 17682.77 | 17845.31 | 17678.74 | 0 |
| 1776097800 | 17627.53 | -20.43 | -0.12 | 17506.95 | 17627.53 | 17475.78 | 0 |
| 1775838600 | 17647.96 | 0 | 0.00 | 17647.96 | 17647.96 | 17647.96 | 0 |
| 1775752200 | 17647.96 | 700.59 | 4.13 | 17669.07 | 17669.07 | 17529.28 | 0 |
| 1775665800 | 16947.37 | 0 | 0.00 | 16947.37 | 16947.37 | 16947.37 | 0 |
| 1775579400 | 16947.37 | -113.57 | -0.67 | 17136.12 | 17303.2 | 16888.42 | 0 |
| 1775147400 | 17060.94 | -35.99 | -0.21 | 16876.4 | 17124.82 | 16831.94 | 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。
