Hot Features
プレミアム
Euronext Eurozone Consumer Discretionary NR (CDISN)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 37.92 | 0.861712426202 | 4400.54 | 4460.73 | 4286.26 | 0 | 0 | IX |
| 4 | 115.04 | 2.66085645161 | 4323.42 | 4612.77 | 4269.58 | 0 | 0 | IX |
| 12 | 198.8 | 4.68905525443 | 4239.66 | 4612.77 | 4038.02 | 0 | 0 | IX |
| 26 | -443.96 | -9.09303173426 | 4882.42 | 4962.61 | 3886.91 | 0 | 0 | IX |
| 52 | 77.24 | 1.77106406006 | 4361.22 | 4962.61 | 3886.91 | 0 | 0 | IX |
| 156 | -426.59 | -8.7684607558 | 4865.05 | 5347.51 | 3886.91 | 0 | 0 | IX |
| 260 | -426.59 | -8.7684607558 | 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 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 4438.46 | 90.03 | 2.07 | 4444.25 | 4448.2 | 4404.9 | 0 |
| 1783009800 | 4348.43 | 0 | 0.00 | 4348.43 | 4348.43 | 4348.43 | 0 |
| 1782923400 | 4348.43 | 13.47 | 0.31 | 4341.83 | 4360.76 | 4286.26 | 0 |
| 1782837000 | 4334.96 | -27.27 | -0.63 | 4362.97 | 4362.97 | 4305.12 | 0 |
| 1782750600 | 4362.2299 | -25.44 | -0.58 | 4387.78 | 4391.33 | 4353.8 | 0 |
| 1782491400 | 4387.67 | -13.3 | -0.30 | 4400.54 | 4414.07 | 4330.37 | 0 |
| 1782405000 | 4400.97 | 18.36 | 0.42 | 4383.25 | 4435.11 | 4375.85 | 0 |
| 1782318600 | 4382.61 | 57.91 | 1.34 | 4324.9 | 4386.05 | 4323.62 | 0 |
| 1782232200 | 4324.7 | -30.15 | -0.69 | 4351.52 | 4351.52 | 4291.35 | 0 |
| 1782145800 | 4354.85 | -105.01 | -2.35 | 4412.25 | 4416.81 | 4331.38 | 0 |
| 1781886600 | 4459.86 | 0 | 0.00 | 4459.86 | 4459.86 | 4459.86 | 0 |
| 1781800200 | 4459.86 | 0 | 0.00 | 4459.86 | 4459.86 | 4459.86 | 0 |
| 1781713800 | 4459.86 | -60.09 | -1.33 | 4520.43 | 4522.89 | 4442.61 | 0 |
| 1781627400 | 4519.95 | 11.47 | 0.25 | 4507.68 | 4531.95 | 4488.1899 | 0 |
| 1781541000 | 4508.4799 | 43 | 0.96 | 4467.67 | 4612.77 | 4467.67 | 0 |
| 1781281800 | 4465.4799 | 92.43 | 2.11 | 4395.22 | 4542.7299 | 4395.22 | 0 |
| 1781195400 | 4373.05 | 19.2 | 0.44 | 4350.87 | 4420.87 | 4328.56 | 0 |
| 1781109000 | 4353.85 | 11.77 | 0.27 | 4383.1899 | 4417.79 | 4327.07 | 0 |
| 1781022600 | 4342.08 | 0 | 0.00 | 4342.08 | 4342.08 | 4342.08 | 0 |
| 1780936200 | 4342.08 | 16.03 | 0.37 | 4323.42 | 4360.96 | 4269.58 | 0 |
| 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 |
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。
