Hot Features
プレミアム
CAC 40 Futures Monthly Roll 4D Excess Retur (CAFME)
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 | 21.13 | 0.681199788515 | 3101.88 | 3138.81 | 3101.88 | 0 | 0 | IX |
| 4 | 70.97 | 2.32532994325 | 3052.04 | 3138.81 | 3012.41 | 0 | 0 | IX |
| 12 | 146.15 | 4.90953555088 | 2976.86 | 3157.86 | 2874.34 | 0 | 0 | IX |
| 26 | 64.1 | 2.0955176844 | 3058.91 | 3237.69 | 2874.34 | 0 | 0 | IX |
| 52 | 232.79 | 8.054404163 | 2890.22 | 3237.69 | 2874.34 | 0 | 0 | IX |
| 156 | 232.79 | 8.054404163 | 2890.22 | 3237.69 | 2874.34 | 0 | 0 | IX |
| 260 | 232.79 | 8.054404163 | 2890.22 | 3237.69 | 2874.34 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 3128.7199 | 25.13 | 0.81 | 3128.7199 | 3128.7199 | 3128.7199 | 0 |
| 1780677000 | 3103.59 | 0 | 0.00 | 3103.59 | 3103.59 | 3103.59 | 0 |
| 1780590600 | 3103.59 | -22.47 | -0.72 | 3103.59 | 3103.59 | 3103.59 | 0 |
| 1780504200 | 3126.06 | 24.18 | 0.78 | 3126.06 | 3126.06 | 3126.06 | 0 |
| 1780417800 | 3101.88 | -12.75 | -0.41 | 3101.88 | 3101.88 | 3101.88 | 0 |
| 1780331400 | 3114.63 | -1.53 | -0.05 | 3114.63 | 3114.63 | 3114.63 | 0 |
| 1780072200 | 3116.16 | -7.8 | -0.25 | 3116.16 | 3116.16 | 3116.16 | 0 |
| 1779985800 | 3123.96 | 13.7 | 0.44 | 3123.96 | 3123.96 | 3123.96 | 0 |
| 1779899400 | 3110.26 | -26.84 | -0.86 | 3110.26 | 3110.26 | 3110.26 | 0 |
| 1779813000 | 3137.1 | 55.21 | 1.79 | 3137.1 | 3137.1 | 3137.1 | 0 |
| 1779726600 | 3081.89 | 11.04 | 0.36 | 3081.89 | 3081.89 | 3081.89 | 0 |
| 1779467400 | 3070.85 | -11.8 | -0.38 | 3070.85 | 3070.85 | 3070.85 | 0 |
| 1779381000 | 3082.65 | 51.78 | 1.71 | 3082.65 | 3082.65 | 3082.65 | 0 |
| 1779294600 | 3030.87 | -2.29 | -0.08 | 3030.87 | 3030.87 | 3030.87 | 0 |
| 1779208200 | 3033.16 | 20.75 | 0.69 | 3033.16 | 3033.16 | 3033.16 | 0 |
| 1779121800 | 3012.41 | -49.11 | -1.60 | 3012.41 | 3012.41 | 3012.41 | 0 |
| 1778862600 | 3061.52 | -0.1 | -0.00 | 3061.52 | 3061.52 | 3061.52 | 0 |
| 1778776200 | 3061.62 | 0 | 0.00 | 3061.62 | 3061.62 | 3061.62 | 0 |
| 1778689800 | 3061.62 | 0 | 0.00 | 3061.62 | 3061.62 | 3061.62 | 0 |
| 1778603400 | 3061.62 | 0 | 0.00 | 3061.62 | 3061.62 | 3061.62 | 0 |
| 1778517000 | 3061.62 | -34.1 | -1.10 | 3061.62 | 3061.62 | 3061.62 | 0 |
| 1778257800 | 3095.7199 | -38.08 | -1.22 | 3095.7199 | 3095.7199 | 3095.7199 | 0 |
| 1778171400 | 3133.8 | 90.18 | 2.96 | 3133.8 | 3133.8 | 3133.8 | 0 |
| 1778085000 | 3043.62 | 41.68 | 1.39 | 3043.62 | 3043.62 | 3043.62 | 0 |
| 1777998600 | 3001.94 | -50.4 | -1.65 | 3001.94 | 3001.94 | 3001.94 | 0 |
| 1777912200 | 3052.34 | 19.71 | 0.65 | 3052.34 | 3052.34 | 3052.34 | 0 |
| 1777566600 | 3032.63 | -10.23 | -0.34 | 3032.63 | 3032.63 | 3032.63 | 0 |
| 1777480200 | 3042.86 | -11.37 | -0.37 | 3042.86 | 3042.86 | 3042.86 | 0 |
| 1777393800 | 3054.23 | -6.06 | -0.20 | 3054.23 | 3054.23 | 3054.23 | 0 |
| 1777307400 | 3060.29 | -26.72 | -0.87 | 3060.29 | 3060.29 | 3060.29 | 0 |
| 1777048200 | 3087.01 | -4.35 | -0.14 | 3087.01 | 3087.01 | 3087.01 | 0 |
| 1776961800 | 3091.36 | 0 | 0.00 | 3091.36 | 3091.36 | 3091.36 | 0 |
| 1776875400 | 3091.36 | -29.75 | -0.95 | 3091.36 | 3091.36 | 3091.36 | 0 |
| 1776789000 | 3121.11 | -36.75 | -1.16 | 3121.11 | 3121.11 | 3121.11 | 0 |
| 1776702600 | 3157.86 | 61.57 | 1.99 | 3157.86 | 3157.86 | 3157.86 | 0 |
| 1776443400 | 3096.29 | -5.12 | -0.17 | 3096.29 | 3096.29 | 3096.29 | 0 |
| 1776357000 | 3101.41 | -20.59 | -0.66 | 3101.41 | 3101.41 | 3101.41 | 0 |
| 1776270600 | 3122 | 34.67 | 1.12 | 3122 | 3122 | 3122 | 0 |
| 1776184200 | 3087.33 | -9.21 | -0.30 | 3087.33 | 3087.33 | 3087.33 | 0 |
| 1776097800 | 3096.54 | 5.25 | 0.17 | 3096.54 | 3096.54 | 3096.54 | 0 |
| 1775838600 | 3091.29 | -7.87 | -0.25 | 3091.29 | 3091.29 | 3091.29 | 0 |
| 1775752200 | 3099.16 | 133.39 | 4.50 | 3099.16 | 3099.16 | 3099.16 | 0 |
| 1775665800 | 2965.77 | 78.69 | 2.73 | 2965.77 | 2965.77 | 2965.77 | 0 |
| 1775579400 | 2887.08 | 0 | 0.00 | 2887.08 | 2887.08 | 2887.08 | 0 |
| 1775147400 | 2887.08 | 0 | 0.00 | 2887.08 | 2887.08 | 2887.08 | 0 |
| 1775061000 | 2887.08 | 0 | 0.00 | 2887.08 | 2887.08 | 2887.08 | 0 |
| 1774974600 | 2887.08 | 0 | 0.00 | 2887.08 | 2887.08 | 2887.08 | 0 |
| 1774888200 | 2887.08 | -25.29 | -0.87 | 2887.08 | 2887.08 | 2887.08 | 0 |
| 1774632600 | 2912.37 | -29.42 | -1.00 | 2912.37 | 2912.37 | 2912.37 | 0 |
| 1774546200 | 2941.79 | 38.04 | 1.31 | 2941.79 | 2941.79 | 2941.79 | 0 |
| 1774459800 | 2903.75 | 6.55 | 0.23 | 2903.75 | 2903.75 | 2903.75 | 0 |
| 1774373400 | 2897.2 | 22.86 | 0.80 | 2897.2 | 2897.2 | 2897.2 | 0 |
| 1774287000 | 2874.34 | -53.77 | -1.84 | 2874.34 | 2874.34 | 2874.34 | 0 |
| 1774027800 | 2928.11 | -61.08 | -2.04 | 2928.11 | 2928.11 | 2928.11 | 0 |
| 1773941400 | 2989.19 | -1.82 | -0.06 | 2989.19 | 2989.19 | 2989.19 | 0 |
| 1773855000 | 2991.01 | 14.15 | 0.48 | 2991.01 | 2991.01 | 2991.01 | 0 |
| 1773768600 | 2976.86 | 9.18 | 0.31 | 2976.86 | 2976.86 | 2976.86 | 0 |
| 1773682200 | 2967.68 | -49.31 | -1.63 | 2967.68 | 2967.68 | 2967.68 | 0 |
| 1773423000 | 3016.9899 | 0 | 0.00 | 3016.9899 | 3016.9899 | 3016.9899 | 0 |
| 1773336600 | 3016.9899 | -220.7 | -6.82 | 3016.9899 | 3016.9899 | 3016.9899 | 0 |
| 1773212400 | 3237.69 | 0 | 0.00 | 3237.69 | 3237.69 | 3237.69 | 0 |
| 1773126000 | 3237.69 | 0 | 0.00 | 3237.69 | 3237.69 | 3237.69 | 0 |
| 1773039600 | 3237.69 | 0 | 0.00 | 3237.69 | 3237.69 | 3237.69 | 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
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。
