Hot Features
プレミアム
Euronext Eurozone Consumer Discretionary NR (CDISN)
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 | -198.96 | -3.88688644689 | 5118.75 | 5188.49 | 4904.56 | 0 | 0 | IX |
| 4 | -259.31 | -5.00685447278 | 5179.1 | 5347.51 | 4904.56 | 0 | 0 | IX |
| 12 | 24.14 | 0.493090805102 | 4895.65 | 5347.51 | 4695.62 | 0 | 0 | IX |
| 26 | 54.74 | 1.12516829221 | 4865.05 | 5347.51 | 4464.32 | 0 | 0 | IX |
| 52 | 54.74 | 1.12516829221 | 4865.05 | 5347.51 | 4464.32 | 0 | 0 | IX |
| 156 | 54.74 | 1.12516829221 | 4865.05 | 5347.51 | 4464.32 | 0 | 0 | IX |
| 260 | 54.74 | 1.12516829221 | 4865.05 | 5347.51 | 4464.32 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 5002.38 | -15.39 | -0.31 | 5024.4399 | 5054 | 4953.88 | 0 |
| 1741195800 | 5017.77 | 28.23 | 0.57 | 4996.82 | 5084.77 | 4996.82 | 0 |
| 1741109400 | 4989.54 | -158.77 | -3.08 | 5147.7 | 5147.7 | 4972.27 | 0 |
| 1741023000 | 5148.31 | 16.18 | 0.32 | 5127.12 | 5188.49 | 5086.9799 | 0 |
| 1740763800 | 5132.13 | 11.77 | 0.23 | 5118.75 | 5132.13 | 5059.57 | 0 |
| 1740677400 | 5120.36 | -78.49 | -1.51 | 5195.43 | 5195.43 | 5078.39 | 0 |
| 1740591000 | 5198.85 | 15.5 | 0.30 | 5184.07 | 5230.2299 | 5175.77 | 0 |
| 1740504600 | 5183.35 | -9.61 | -0.19 | 5187.05 | 5209.84 | 5159.46 | 0 |
| 1740418200 | 5192.96 | -13.46 | -0.26 | 5204.03 | 5231.4 | 5168.2299 | 0 |
| 1740159000 | 5206.42 | 5.79 | 0.11 | 5203.36 | 5232.17 | 5187.26 | 0 |
| 1740072600 | 5200.63 | -9.27 | -0.18 | 5208.76 | 5233.71 | 5190.03 | 0 |
| 1739986200 | 5209.9 | -96.3 | -1.81 | 5304.79 | 5304.79 | 5199.05 | 0 |
| 1739899800 | 5306.2 | -5.04 | -0.09 | 5312.91 | 5326.68 | 5289.24 | 0 |
| 1739813400 | 5311.24 | -5.05 | -0.09 | 5318 | 5318 | 5293.96 | 0 |
| 1739554200 | 5316.29 | 11.73 | 0.22 | 5318.78 | 5347.51 | 5305.03 | 0 |
| 1739467800 | 5304.56 | 145.31 | 2.82 | 5184.24 | 5304.63 | 5184.24 | 0 |
| 1739381400 | 5159.25 | 0 | 0.00 | 5159.25 | 5159.25 | 5159.25 | 0 |
| 1739295000 | 5159.25 | 6.71 | 0.13 | 5153.79 | 5169.38 | 5130.2299 | 0 |
| 1739208600 | 5152.54 | 42.64 | 0.83 | 5109.2299 | 5154.26 | 5109.2299 | 0 |
| 1738949400 | 5109.9 | -72.11 | -1.39 | 5179.1 | 5179.1 | 5100.34 | 0 |
| 1738863000 | 5182.01 | 62.12 | 1.21 | 5123.96 | 5192.47 | 5106.7299 | 0 |
| 1738776600 | 5119.89 | -19.3 | -0.38 | 5138.27 | 5138.27 | 5086.07 | 0 |
| 1738690200 | 5139.1899 | 26.13 | 0.51 | 5113.39 | 5151.95 | 5062.9 | 0 |
| 1738603800 | 5113.06 | -61.93 | -1.20 | 5162.71 | 5162.71 | 5048.32 | 0 |
| 1738344600 | 5174.99 | -25.42 | -0.49 | 5200.3 | 5211.54 | 5160.4799 | 0 |
| 1738258200 | 5200.41 | 61.48 | 1.20 | 5139.3 | 5205.68 | 5139.3 | 0 |
| 1738171800 | 5138.93 | -52.88 | -1.02 | 5191.95 | 5192.61 | 5111.67 | 0 |
| 1738085400 | 5191.81 | 18.22 | 0.35 | 5174.58 | 5216.45 | 5167.24 | 0 |
| 1737999000 | 5173.59 | 57.93 | 1.13 | 5115.6899 | 5173.59 | 5096.5 | 0 |
| 1737739800 | 5115.66 | 39.05 | 0.77 | 5094.63 | 5167.99 | 5094.53 | 0 |
| 1737653400 | 5076.61 | 9.84 | 0.19 | 5066.81 | 5077.4 | 5035.27 | 0 |
| 1737567000 | 5066.77 | 50.75 | 1.01 | 5015.21 | 5088.26 | 5008.93 | 0 |
| 1737480600 | 5016.02 | 35.07 | 0.70 | 4979.4399 | 5017.4 | 4970.85 | 0 |
| 1737394200 | 4980.95 | 5.83 | 0.12 | 4975.2299 | 5008.22 | 4948.77 | 0 |
| 1737135000 | 4975.12 | 30.68 | 0.62 | 4946.85 | 4988.83 | 4946.21 | 0 |
| 1737048600 | 4944.4399 | 114.98 | 2.38 | 4841.2299 | 4988.81 | 4841.2299 | 0 |
| 1736962200 | 4829.46 | 28.56 | 0.59 | 4800.12 | 4852.07 | 4781.79 | 0 |
| 1736875800 | 4800.9 | 16.83 | 0.35 | 4796.68 | 4849.88 | 4796.68 | 0 |
| 1736789400 | 4784.07 | -36.42 | -0.76 | 4819.09 | 4819.09 | 4755.39 | 0 |
| 1736530200 | 4820.49 | -16.41 | -0.34 | 4835.02 | 4869.7299 | 4811.49 | 0 |
| 1736443800 | 4836.9 | 19.14 | 0.40 | 4815.22 | 4845.02 | 4784.13 | 0 |
| 1736357400 | 4817.76 | -22.68 | -0.47 | 4842.9 | 4846.2299 | 4786.38 | 0 |
| 1736271000 | 4840.4399 | 28.98 | 0.60 | 4809.54 | 4854.08 | 4802.22 | 0 |
| 1736184600 | 4811.46 | 105.57 | 2.24 | 4717.71 | 4852.9799 | 4717.71 | 0 |
| 1735925400 | 4705.89 | -97.08 | -2.02 | 4800.63 | 4800.63 | 4695.62 | 0 |
| 1735839000 | 4802.97 | -5.68 | -0.12 | 4808.54 | 4817.88 | 4729.62 | 0 |
| 1735666200 | 4808.65 | 25.76 | 0.54 | 4781.01 | 4811.95 | 4770.65 | 0 |
| 1735579800 | 4782.89 | -28.8 | -0.60 | 4808.46 | 4816.88 | 4771.86 | 0 |
| 1735320600 | 4811.6899 | 40.54 | 0.85 | 4769.9399 | 4812.26 | 4760.12 | 0 |
| 1735061400 | 4771.15 | 7.13 | 0.15 | 4768.9399 | 4782.5 | 4768.27 | 0 |
| 1734975000 | 4764.02 | -20.87 | -0.44 | 4782.87 | 4782.87 | 4746.12 | 0 |
| 1734715800 | 4784.89 | 9.3 | 0.19 | 4772.37 | 4797.8 | 4720.89 | 0 |
| 1734629400 | 4775.59 | -68.44 | -1.41 | 4835.3 | 4835.3 | 4771.08 | 0 |
| 1734543000 | 4844.03 | 0.57 | 0.01 | 4844.8 | 4859.95 | 4835.71 | 0 |
| 1734456600 | 4843.46 | 6.24 | 0.13 | 4833.95 | 4872.32 | 4808.32 | 0 |
| 1734370200 | 4837.22 | -48.66 | -1.00 | 4907.34 | 4907.34 | 4821.2 | 0 |
| 1734111000 | 4885.88 | -11.69 | -0.24 | 4895.65 | 4931.56 | 4873.41 | 0 |
| 1734024600 | 4897.57 | 18.6 | 0.38 | 4881.46 | 4906.1 | 4869.01 | 0 |
| 1733938200 | 4878.97 | 0.04 | 0.00 | 4871.66 | 4896.7299 | 4833.36 | 0 |
| 1733851800 | 4878.93 | -33.02 | -0.67 | 4916.56 | 4916.56 | 4872.91 | 0 |
| 1733765400 | 4911.95 | 42.58 | 0.87 | 4869.83 | 4934.82 | 4869.83 | 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
