Hot Features
プレミアム
Euronext Eurozone Consumer Discretionary GR (CDISG)
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 | -16.27 | -0.338911027002 | 4800.67 | 4923 | 4779.13 | 0 | 0 | IX |
| 4 | -56.34 | -1.16387163946 | 4840.74 | 5117.85 | 4736.93 | 0 | 0 | IX |
| 12 | 37.81 | 0.796571854742 | 4746.59 | 5117.85 | 4471.79 | 0 | 0 | IX |
| 26 | -630.85 | -11.6495083329 | 5415.25 | 5444.08 | 4291.41 | 0 | 0 | IX |
| 52 | -164.75 | -3.32885444975 | 4949.15 | 5444.08 | 4291.41 | 0 | 0 | IX |
| 156 | -551.49 | -10.3354829279 | 5335.89 | 5868.64 | 4291.41 | 0 | 0 | IX |
| 260 | -551.49 | -10.3354829279 | 5335.89 | 5868.64 | 4291.41 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782837000 | 4812.25 | -30.27 | -0.63 | 4843.35 | 4843.35 | 4779.13 | 0 |
| 1782750600 | 4842.52 | -28.25 | -0.58 | 4870.89 | 4874.83 | 4833.17 | 0 |
| 1782491400 | 4870.77 | -14.33 | -0.29 | 4885.05 | 4900.07 | 4807.16 | 0 |
| 1782405000 | 4885.1 | 20.37 | 0.42 | 4865.4399 | 4923 | 4857.2299 | 0 |
| 1782318600 | 4864.7299 | 64.5 | 1.34 | 4800.67 | 4868.55 | 4799.25 | 0 |
| 1782232200 | 4800.2299 | -33.42 | -0.69 | 4830 | 4830 | 4763.22 | 0 |
| 1782145800 | 4833.65 | -114.55 | -2.31 | 4897.36 | 4902.42 | 4807.59 | 0 |
| 1781886600 | 4948.2 | 0 | 0.00 | 4948.2 | 4948.2 | 4948.2 | 0 |
| 1781800200 | 4948.2 | 0 | 0.00 | 4948.2 | 4948.2 | 4948.2 | 0 |
| 1781713800 | 4948.2 | -66.67 | -1.33 | 5015.4 | 5018.13 | 4929.06 | 0 |
| 1781627400 | 5014.87 | 12.72 | 0.25 | 5001.26 | 5028.1899 | 4979.64 | 0 |
| 1781541000 | 5002.15 | 47.79 | 0.96 | 4956.87 | 5117.85 | 4956.87 | 0 |
| 1781281800 | 4954.36 | 102.55 | 2.11 | 4876.41 | 5040.07 | 4876.41 | 0 |
| 1781195400 | 4851.81 | 21.3 | 0.44 | 4827.2 | 4904.87 | 4802.4399 | 0 |
| 1781109000 | 4830.51 | 13.15 | 0.27 | 4863.06 | 4901.45 | 4800.8 | 0 |
| 1781022600 | 4817.36 | 0 | 0.00 | 4817.36 | 4817.36 | 4817.36 | 0 |
| 1780936200 | 4817.36 | 17.78 | 0.37 | 4796.66 | 4838.31 | 4736.93 | 0 |
| 1780677000 | 4799.58 | 17.44 | 0.36 | 4784.6 | 4854.76 | 4784.6 | 0 |
| 1780590600 | 4782.14 | 28.59 | 0.60 | 4757.15 | 4829.49 | 4757.15 | 0 |
| 1780504200 | 4753.55 | -87.59 | -1.81 | 4840.74 | 4841.1899 | 4753.55 | 0 |
| 1780417800 | 4841.14 | 25.78 | 0.54 | 4822.66 | 4906.1 | 4817.92 | 0 |
| 1780331400 | 4815.36 | -43.7 | -0.90 | 4859.76 | 4917.87 | 4799.86 | 0 |
| 1780072200 | 4859.06 | -21.06 | -0.43 | 4883.66 | 4958.93 | 4859.06 | 0 |
| 1779985800 | 4880.12 | 2.84 | 0.06 | 4879.47 | 4925.93 | 4832.35 | 0 |
| 1779899400 | 4877.28 | 131.71 | 2.78 | 4746.68 | 4917.91 | 4746.68 | 0 |
| 1779813000 | 4745.57 | -64.16 | -1.33 | 4813.75 | 4813.75 | 4742.43 | 0 |
| 1779726600 | 4809.7299 | 92.61 | 1.96 | 4724.2 | 4824.05 | 4724.2 | 0 |
| 1779467400 | 4717.12 | 32.29 | 0.69 | 4698.46 | 4749.52 | 4688.61 | 0 |
| 1779381000 | 4684.83 | -0.98 | -0.02 | 4686.12 | 4727.26 | 4644.79 | 0 |
| 1779294600 | 4685.81 | 64.36 | 1.39 | 4620.49 | 4705.99 | 4580.49 | 0 |
| 1779208200 | 4621.45 | 9.96 | 0.22 | 4612.85 | 4667.46 | 4612.85 | 0 |
| 1779121800 | 4611.49 | 26.64 | 0.58 | 4577.74 | 4645.31 | 4509.7299 | 0 |
| 1778862600 | 4584.85 | -48.04 | -1.04 | 4629.22 | 4629.22 | 4559.53 | 0 |
| 1778776200 | 4632.89 | 52.64 | 1.15 | 4592.89 | 4637.51 | 4592.89 | 0 |
| 1778689800 | 4580.25 | 16.62 | 0.36 | 4567.25 | 4589.88 | 4523.07 | 0 |
| 1778603400 | 4563.63 | -21.07 | -0.46 | 4578.18 | 4594.53 | 4540.14 | 0 |
| 1778517000 | 4584.7 | -99.73 | -2.13 | 4682.76 | 4682.76 | 4565.4799 | 0 |
| 1778257800 | 4684.43 | -51.04 | -1.08 | 4727.26 | 4727.26 | 4675.26 | 0 |
| 1778171400 | 4735.47 | 21.61 | 0.46 | 4716.05 | 4824.57 | 4716.05 | 0 |
| 1778085000 | 4713.86 | 201.3 | 4.46 | 4513.89 | 4773.38 | 4513.89 | 0 |
| 1777998600 | 4512.56 | 24.59 | 0.55 | 4487.08 | 4539.31 | 4471.79 | 0 |
| 1777912200 | 4487.97 | -68.39 | -1.50 | 4555.79 | 4564.11 | 4475.53 | 0 |
| 1777566600 | 4556.36 | 5.65 | 0.12 | 4539.43 | 4560.5 | 4476.61 | 0 |
| 1777480200 | 4550.71 | -73.96 | -1.60 | 4587.1 | 4587.1 | 4527.64 | 0 |
| 1777393800 | 4624.67 | 0 | 0.00 | 4624.67 | 4624.67 | 4624.67 | 0 |
| 1777307400 | 4624.67 | -13.39 | -0.29 | 4638.9 | 4663.46 | 4621.02 | 0 |
| 1777048200 | 4638.06 | -49.04 | -1.05 | 4679.52 | 4679.52 | 4595.1899 | 0 |
| 1776961800 | 4687.1 | 45.62 | 0.98 | 4639.02 | 4698.58 | 4614.17 | 0 |
| 1776875400 | 4641.4799 | -69.71 | -1.48 | 4709.4399 | 4709.4399 | 4631.96 | 0 |
| 1776789000 | 4711.1899 | -42.52 | -0.89 | 4758.74 | 4788.8 | 4711.1899 | 0 |
| 1776702600 | 4753.71 | -83.5 | -1.73 | 4831.4799 | 4831.4799 | 4736.53 | 0 |
| 1776443400 | 4837.21 | 169.39 | 3.63 | 4688.12 | 4865.25 | 4679.1 | 0 |
| 1776357000 | 4667.82 | -14.81 | -0.32 | 4687.78 | 4704.56 | 4665.78 | 0 |
| 1776270600 | 4682.63 | -43.12 | -0.91 | 4726.83 | 4727.15 | 4638.57 | 0 |
| 1776184200 | 4725.75 | 55.88 | 1.20 | 4674.3 | 4741.37 | 4666.16 | 0 |
| 1776097800 | 4669.87 | -8.87 | -0.19 | 4698.66 | 4698.66 | 4618.76 | 0 |
| 1775838600 | 4678.74 | 0 | 0.00 | 4678.74 | 4678.74 | 4678.74 | 0 |
| 1775752200 | 4678.74 | 192.74 | 4.30 | 4746.59 | 4746.59 | 4639.36 | 0 |
| 1775665800 | 4486 | 0 | 0.00 | 4486 | 4486 | 4486 | 0 |
| 1775579400 | 4486 | -54.88 | -1.21 | 4545.27 | 4628.16 | 4474.09 | 0 |
| 1775147400 | 4540.88 | -11.15 | -0.24 | 4539.54 | 4558.28 | 4477.2299 | 0 |
| 1775061000 | 4552.03 | 118.26 | 2.67 | 4440.08 | 4563.51 | 4440.08 | 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。
