Hot Features
プレミアム
Euronext CA Index 2 (CAIN2)
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 | -3.6262 | -4.69702249032 | 77.2021 | 77.2021 | 72.7772 | 0 | 0 | IX |
| 4 | -1.1297 | -1.5122025658 | 74.7056 | 78.084 | 72.7226 | 0 | 0 | IX |
| 12 | -2.7309 | -3.57884225259 | 76.3068 | 83.0748 | 72.7226 | 0 | 0 | IX |
| 26 | -12.1963 | -14.2194090859 | 85.7722 | 85.9936 | 72.7226 | 0 | 0 | IX |
| 52 | -13.3267 | -15.3352143664 | 86.9026 | 90.9496 | 72.7226 | 0 | 0 | IX |
| 156 | -22.1893 | -23.1705254101 | 95.7652 | 111.0012 | 72.7226 | 0 | 0 | IX |
| 260 | 62.8759 | 587.625233645 | 10.7 | 111.0012 | 0.01 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 76.4957 | 2.92 | 3.97 | 73.5759 | 76.7858 | 73.4753 | 0 |
| 1780504200 | 73.5759 | 0.1 | 0.14 | 73.4767 | 73.8361 | 72.9762 | 0 |
| 1780417800 | 73.4767 | -0.74 | -1.00 | 74.2195 | 74.3193 | 72.7772 | 0 |
| 1780331400 | 74.2195 | -1.14 | -1.51 | 75.3546 | 75.3729 | 74.0808 | 0 |
| 1780072200 | 75.3546 | -1.07 | -1.40 | 76.4226 | 76.9931 | 75.0434 | 0 |
| 1779985800 | 76.4226 | -0.78 | -1.01 | 77.2021 | 77.2021 | 75.6122 | 0 |
| 1779899400 | 77.2021 | 0.82 | 1.07 | 76.3835 | 77.4269 | 76.374 | 0 |
| 1779813000 | 76.3835 | -1.14 | -1.47 | 77.5241 | 77.5942 | 76.0939 | 0 |
| 1779726600 | 77.5241 | 0.58 | 0.75 | 76.9452 | 77.7146 | 76.3946 | 0 |
| 1779467400 | 76.9452 | -0.66 | -0.85 | 77.603 | 78.084 | 76.9347 | 0 |
| 1779381000 | 77.603 | 0.87 | 1.13 | 76.7323 | 77.9129 | 76.7323 | 0 |
| 1779294600 | 76.7323 | 1.47 | 1.95 | 75.2624 | 77.4515 | 74.8728 | 0 |
| 1779208200 | 75.2624 | 0.86 | 1.16 | 74.4023 | 75.5126 | 74.4023 | 0 |
| 1779121800 | 74.4023 | 0.38 | 0.51 | 74.0231 | 74.8723 | 72.7226 | 0 |
| 1778862600 | 74.0231 | 0.72 | 0.98 | 73.3047 | 74.464 | 73.3047 | 0 |
| 1778776200 | 73.3047 | 0.52 | 0.72 | 72.7839 | 73.4047 | 72.7839 | 0 |
| 1778689800 | 72.7839 | -0.64 | -0.87 | 73.423 | 73.5639 | 72.5938 | 0 |
| 1778603400 | 73.423 | 0.14 | 0.19 | 73.285 | 73.423 | 71.8736 | 0 |
| 1778517000 | 73.285 | 0.12 | 0.16 | 73.1643 | 74.104 | 72.8452 | 0 |
| 1778257800 | 73.1643 | -0.64 | -0.87 | 73.8053 | 73.8053 | 72.814 | 0 |
| 1778171400 | 73.8053 | -0.9 | -1.21 | 74.7056 | 74.7452 | 73.385 | 0 |
| 1778085000 | 74.7056 | 0.48 | 0.65 | 74.2251 | 74.8954 | 73.7839 | 0 |
| 1777998600 | 74.2251 | -3.65 | -4.68 | 77.8725 | 77.8725 | 73.7843 | 0 |
| 1777912200 | 77.8725 | -0.5 | -0.64 | 79.8795 | 80.44 | 77.7621 | 0 |
| 1777566600 | 78.3773 | 0 | 0.00 | 78.3773 | 80.1392 | 77.9669 | 0 |
| 1777480200 | 78.3773 | -0.58 | -0.73 | 78.9491 | 78.9491 | 77.8178 | 0 |
| 1777393800 | 78.9565 | 0 | 0.00 | 78.9565 | 78.9565 | 78.9565 | 0 |
| 1777307400 | 78.9565 | -1.18 | -1.47 | 80.1355 | 80.2457 | 78.7663 | 0 |
| 1777048200 | 80.1355 | -1.68 | -2.05 | 81.8154 | 81.8154 | 80.1355 | 0 |
| 1776961800 | 81.8154 | 0.98 | 1.21 | 80.8353 | 84.0349 | 80.8353 | 0 |
| 1776875400 | 80.8353 | -0.24 | -0.30 | 81.0753 | 81.2754 | 80.1754 | 0 |
| 1776789000 | 81.0753 | -1.01 | -1.23 | 82.0862 | 82.3659 | 80.4158 | 0 |
| 1776702600 | 82.0862 | 0.01 | 0.01 | 82.0774 | 82.0862 | 80.286 | 0 |
| 1776443400 | 82.0774 | 1.17 | 1.45 | 80.9074 | 82.2472 | 80.9074 | 0 |
| 1776357000 | 80.9074 | -0.26 | -0.32 | 81.1672 | 81.8266 | 80.6474 | 0 |
| 1776270600 | 81.1672 | 0.09 | 0.11 | 81.0767 | 82.4068 | 81.0767 | 0 |
| 1776184200 | 81.0767 | 1.61 | 2.03 | 79.466 | 81.0767 | 79.466 | 0 |
| 1776097800 | 79.466 | -1.51 | -1.86 | 80.2467 | 80.2467 | 78.8956 | 0 |
| 1775838600 | 80.9749 | 0 | 0.00 | 80.9749 | 80.9749 | 80.9749 | 0 |
| 1775752200 | 80.9749 | 0.41 | 0.51 | 80.9264 | 81.5469 | 79.6752 | 0 |
| 1775665800 | 80.5642 | 0 | 0.00 | 80.5642 | 80.5642 | 80.5642 | 0 |
| 1775579400 | 80.5642 | -2.07 | -2.51 | 82.6349 | 83.4754 | 80.3641 | 0 |
| 1775147400 | 82.6349 | -0.29 | -0.35 | 82.9265 | 83.0752 | 81.9546 | 0 |
| 1775061000 | 82.9265 | 0.15 | 0.18 | 82.7768 | 83.7876 | 82.3168 | 0 |
| 1774974600 | 82.7768 | 0.82 | 1.00 | 81.9553 | 83.4263 | 81.9553 | 0 |
| 1774888200 | 81.9553 | -0.09 | -0.11 | 82.0444 | 82.0444 | 79.9552 | 0 |
| 1774632600 | 82.0444 | 0.84 | 1.03 | 81.2044 | 83.0748 | 81.2044 | 0 |
| 1774546200 | 81.2044 | 1.09 | 1.36 | 80.1144 | 81.7748 | 79.6439 | 0 |
| 1774459800 | 80.1144 | 2.29 | 2.94 | 77.8249 | 80.1144 | 77.8249 | 0 |
| 1774373400 | 77.8249 | 0.94 | 1.22 | 76.885 | 78.0852 | 76.885 | 0 |
| 1774287000 | 76.885 | -0.96 | -1.24 | 77.8467 | 79.0671 | 76.1252 | 0 |
| 1774027800 | 77.8467 | -0.36 | -0.46 | 78.2051 | 78.8066 | 77.467 | 0 |
| 1773941400 | 78.2051 | 2.03 | 2.66 | 76.1761 | 78.2053 | 75.9057 | 0 |
| 1773855000 | 76.1761 | -0.77 | -1.00 | 76.9453 | 76.9453 | 75.4048 | 0 |
| 1773768600 | 76.9453 | 0.38 | 0.50 | 76.5646 | 77.5254 | 76.5646 | 0 |
| 1773682200 | 76.5646 | 0.12 | 0.16 | 76.445 | 76.9157 | 76.075 | 0 |
| 1773423000 | 76.445 | -0.13 | -0.17 | 76.5756 | 76.9859 | 75.7146 | 0 |
| 1773336600 | 76.5756 | 0.27 | 0.35 | 76.3068 | 76.9561 | 75.5161 | 0 |
| 1773250200 | 76.3068 | -0.06 | -0.08 | 76.3669 | 76.4366 | 75.7061 | 0 |
| 1773163800 | 76.3669 | 0.5 | 0.66 | 75.8669 | 77.0976 | 75.8669 | 0 |
| 1773077400 | 75.8669 | -0.58 | -0.76 | 76.4483 | 76.4483 | 74.9872 | 0 |
| 1772818200 | 76.4483 | -1.34 | -1.72 | 77.79 | 77.98 | 76.1474 | 0 |
| 1772731800 | 77.79 | -1.5 | -1.89 | 79.292 | 79.7321 | 77.4393 | 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。
