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 | -76.36 | -1.73450451003 | 4402.41 | 4470.27 | 4284.57 | 0 | 0 | IX |
| 4 | 58.77 | 1.37722389906 | 4267.28 | 4470.27 | 4067.57 | 0 | 0 | IX |
| 12 | 88.76 | 2.09473507832 | 4237.29 | 4470.27 | 3886.91 | 0 | 0 | IX |
| 26 | -487.03 | -10.1188843734 | 4813.08 | 4931.61 | 3886.91 | 0 | 0 | IX |
| 52 | -348.71 | -7.45942037666 | 4674.76 | 4931.61 | 3886.91 | 0 | 0 | IX |
| 156 | -539 | -11.0790228261 | 4865.05 | 5347.51 | 3886.91 | 0 | 0 | IX |
| 260 | -539 | -11.0790228261 | 4865.05 | 5347.51 | 3886.91 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 4326.05 | 15.72 | 0.36 | 4312.55 | 4375.79 | 4312.55 | 0 |
| 1780590600 | 4310.33 | 25.76 | 0.60 | 4287.81 | 4353.01 | 4287.81 | 0 |
| 1780504200 | 4284.57 | -78.94 | -1.81 | 4363.15 | 4363.56 | 4284.57 | 0 |
| 1780417800 | 4363.51 | 23.03 | 0.53 | 4346.85 | 4422.07 | 4342.59 | 0 |
| 1780331400 | 4340.4799 | -39.76 | -0.91 | 4380.5 | 4432.89 | 4326.51 | 0 |
| 1780072200 | 4380.24 | -18.99 | -0.43 | 4402.41 | 4470.27 | 4380.24 | 0 |
| 1779985800 | 4399.2299 | 2.43 | 0.06 | 4398.64 | 4440.52 | 4356.16 | 0 |
| 1779899400 | 4396.8 | 118.73 | 2.78 | 4279.07 | 4433.43 | 4279.07 | 0 |
| 1779813000 | 4278.07 | -59.49 | -1.37 | 4339.55 | 4339.55 | 4275.24 | 0 |
| 1779726600 | 4337.56 | 83.53 | 1.96 | 4260.42 | 4350.47 | 4260.42 | 0 |
| 1779467400 | 4254.03 | 29.12 | 0.69 | 4237.21 | 4283.25 | 4228.32 | 0 |
| 1779381000 | 4224.91 | -0.89 | -0.02 | 4226.07 | 4263.18 | 4188.81 | 0 |
| 1779294600 | 4225.8 | 57.44 | 1.38 | 4166.89 | 4244 | 4130.81 | 0 |
| 1779208200 | 4168.36 | 8.98 | 0.22 | 4160.6 | 4209.85 | 4160.6 | 0 |
| 1779121800 | 4159.38 | 23.21 | 0.56 | 4128.93 | 4189.89 | 4067.57 | 0 |
| 1778862600 | 4136.17 | -43.34 | -1.04 | 4176.2 | 4176.2 | 4113.33 | 0 |
| 1778776200 | 4179.51 | 45.5 | 1.10 | 4143.4 | 4183.68 | 4143.4 | 0 |
| 1778689800 | 4134.01 | 14.45 | 0.35 | 4122.28 | 4142.7 | 4082.4 | 0 |
| 1778603400 | 4119.56 | -19.02 | -0.46 | 4132.6899 | 4147.45 | 4098.36 | 0 |
| 1778517000 | 4138.58 | -90.02 | -2.13 | 4227.09 | 4227.09 | 4121.2299 | 0 |
| 1778257800 | 4228.6 | -47.53 | -1.11 | 4267.28 | 4267.28 | 4220.32 | 0 |
| 1778171400 | 4276.13 | 19.51 | 0.46 | 4258.6 | 4356.59 | 4258.6 | 0 |
| 1778085000 | 4256.62 | 181.78 | 4.46 | 4076.05 | 4310.37 | 4076.05 | 0 |
| 1777998600 | 4074.84 | 22.21 | 0.55 | 4051.83 | 4099 | 4038.02 | 0 |
| 1777912200 | 4052.63 | -62.26 | -1.51 | 4113.89 | 4121.4 | 4041.41 | 0 |
| 1777566600 | 4114.89 | 4.97 | 0.12 | 4099.59 | 4118.62 | 4042.86 | 0 |
| 1777480200 | 4109.92 | -73.94 | -1.77 | 4142.82 | 4142.82 | 4089.06 | 0 |
| 1777393800 | 4183.86 | 0 | 0.00 | 4183.86 | 4183.86 | 4183.86 | 0 |
| 1777307400 | 4183.86 | -12.11 | -0.29 | 4196.7299 | 4218.95 | 4180.55 | 0 |
| 1777048200 | 4195.97 | -44.37 | -1.05 | 4233.4799 | 4233.4799 | 4157.18 | 0 |
| 1776961800 | 4240.34 | 41.27 | 0.98 | 4196.84 | 4250.72 | 4174.36 | 0 |
| 1776875400 | 4199.07 | -63.06 | -1.48 | 4260.54 | 4260.54 | 4190.45 | 0 |
| 1776789000 | 4262.13 | -39.1 | -0.91 | 4305.16 | 4332.35 | 4262.13 | 0 |
| 1776702600 | 4301.2299 | -75.95 | -1.74 | 4371.61 | 4371.61 | 4285.6899 | 0 |
| 1776443400 | 4377.18 | 149.33 | 3.53 | 4242.15 | 4402.58 | 4233.9799 | 0 |
| 1776357000 | 4227.85 | -13.41 | -0.32 | 4245.93 | 4261.12 | 4226 | 0 |
| 1776270600 | 4241.26 | -39.05 | -0.91 | 4281.3 | 4281.58 | 4201.35 | 0 |
| 1776184200 | 4280.31 | 50.61 | 1.20 | 4233.72 | 4294.47 | 4226.34 | 0 |
| 1776097800 | 4229.7 | -8.03 | -0.19 | 4255.78 | 4255.78 | 4183.41 | 0 |
| 1775838600 | 4237.7299 | 0 | 0.00 | 4237.7299 | 4237.7299 | 4237.7299 | 0 |
| 1775752200 | 4237.7299 | 174.56 | 4.30 | 4299.1899 | 4299.1899 | 4202.06 | 0 |
| 1775665800 | 4063.17 | 0 | 0.00 | 4063.17 | 4063.17 | 4063.17 | 0 |
| 1775579400 | 4063.17 | -49.7 | -1.21 | 4116.85 | 4191.93 | 4052.38 | 0 |
| 1775147400 | 4112.87 | -10.1 | -0.24 | 4111.66 | 4128.63 | 4055.22 | 0 |
| 1775061000 | 4122.97 | 107.11 | 2.67 | 4021.57 | 4133.37 | 4021.57 | 0 |
| 1774974600 | 4015.86 | 8.61 | 0.21 | 4008.18 | 4034.93 | 3991.09 | 0 |
| 1774888200 | 4007.25 | 30.45 | 0.77 | 3976.66 | 4014.83 | 3961.33 | 0 |
| 1774632600 | 3976.8 | -38.12 | -0.95 | 4020.63 | 4021.9 | 3965.05 | 0 |
| 1774546200 | 4014.92 | -24.3 | -0.60 | 4038.46 | 4067.41 | 4006.18 | 0 |
| 1774459800 | 4039.22 | 36.48 | 0.91 | 4010.84 | 4075.09 | 4010.84 | 0 |
| 1774373400 | 4002.74 | -6.78 | -0.17 | 4011.34 | 4044.62 | 3984.46 | 0 |
| 1774287000 | 4009.52 | 42 | 1.06 | 3966.46 | 4102.05 | 3886.91 | 0 |
| 1774027800 | 3967.52 | -36.78 | -0.92 | 4007.13 | 4052.05 | 3956.07 | 0 |
| 1773941400 | 4004.3 | -126.59 | -3.06 | 4124.34 | 4124.34 | 4003.46 | 0 |
| 1773855000 | 4130.89 | -21.19 | -0.51 | 4153.42 | 4187.55 | 4109.72 | 0 |
| 1773768600 | 4152.08 | -15.67 | -0.38 | 4167.79 | 4190.37 | 4148.75 | 0 |
| 1773682200 | 4167.75 | -3.72 | -0.09 | 4172.15 | 4188.86 | 4115.46 | 0 |
| 1773423000 | 4171.47 | -75.67 | -1.78 | 4237.29 | 4239.96 | 4159.55 | 0 |
| 1773336600 | 4247.14 | -29.74 | -0.70 | 4275.31 | 4275.31 | 4222.7299 | 0 |
| 1773250200 | 4276.88 | -20.96 | -0.49 | 4289.99 | 4318.11 | 4254.16 | 0 |
| 1773163800 | 4297.84 | 78.64 | 1.86 | 4223.61 | 4336.1899 | 4223.61 | 0 |
| 1773077400 | 4219.2 | -74.32 | -1.73 | 4277.16 | 4277.16 | 4171.85 | 0 |
| 1772818200 | 4293.52 | -46.25 | -1.07 | 4351.64 | 4374.43 | 4260.49 | 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。
