Hot Features
プレミアム
Euronext CAC 40 ESG Decrement 3 Index (CED3)
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 | 49.01 | 2.21930400525 | 2208.35 | 2262.83 | 2203.63 | 0 | 0 | IX |
| 4 | 95.71 | 4.42763629635 | 2161.65 | 2262.83 | 2156.04 | 0 | 0 | IX |
| 12 | 257.37 | 12.8685643428 | 1999.99 | 2262.83 | 1970.6 | 0 | 0 | IX |
| 26 | 193.55 | 9.37828579181 | 2063.81 | 2262.83 | 1970.6 | 0 | 0 | IX |
| 52 | 140.73 | 6.64877659298 | 2116.63 | 2269.82 | 1948.19 | 0 | 0 | IX |
| 156 | 299.97 | 15.324999106 | 1957.39 | 2269.82 | 1553.99 | 0 | 0 | IX |
| 260 | 531.57 | 30.8015459587 | 1725.79 | 2269.82 | 1553.99 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 2253.08 | 3.39 | 0.15 | 2251.01 | 2255.76 | 2247.41 | 0 |
| 1739554200 | 2249.69 | 3.65 | 0.16 | 2248.44 | 2260.48 | 2245.78 | 0 |
| 1739467800 | 2246.04 | 32.79 | 1.48 | 2239.27 | 2251.41 | 2228.77 | 0 |
| 1739381400 | 2213.25 | 0 | 0.00 | 2213.25 | 2213.25 | 2213.25 | 0 |
| 1739295000 | 2213.25 | 5.24 | 0.24 | 2208.35 | 2214.67 | 2203.63 | 0 |
| 1739208600 | 2208.01 | 10.06 | 0.46 | 2198.27 | 2210.13 | 2197.62 | 0 |
| 1738949400 | 2197.95 | -10.69 | -0.48 | 2206.1 | 2213.64 | 2192.68 | 0 |
| 1738863000 | 2208.64 | 34.36 | 1.58 | 2181.61 | 2213.07 | 2178.7 | 0 |
| 1738776600 | 2174.28 | -8.97 | -0.41 | 2176.83 | 2179.03 | 2165.39 | 0 |
| 1738690200 | 2183.25 | 6.75 | 0.31 | 2180.64 | 2187.71 | 2163.1 | 0 |
| 1738603800 | 2176.5 | -26.83 | -1.22 | 2159.23 | 2183.07 | 2156.04 | 0 |
| 1738344600 | 2203.33 | 2.23 | 0.10 | 2203.7199 | 2217.16 | 2197.2 | 0 |
| 1738258200 | 2201.1 | 19.58 | 0.90 | 2190.02 | 2203.9699 | 2187.82 | 0 |
| 1738171800 | 2181.52 | -9.09 | -0.41 | 2183.12 | 2188.55 | 2175.33 | 0 |
| 1738085400 | 2190.61 | -4.43 | -0.20 | 2191.41 | 2207.36 | 2185.9899 | 0 |
| 1737999000 | 2195.04 | -9.33 | -0.42 | 2185.56 | 2202.23 | 2176.3 | 0 |
| 1737739800 | 2204.37 | 9.26 | 0.42 | 2214.68 | 2223.82 | 2197.84 | 0 |
| 1737653400 | 2195.11 | 17.64 | 0.81 | 2182.52 | 2195.84 | 2175.92 | 0 |
| 1737567000 | 2177.4699 | 30.27 | 1.41 | 2161.65 | 2186.81 | 2158.3 | 0 |
| 1737480600 | 2147.2 | 0 | 0.00 | 2147.2 | 2147.2 | 2147.2 | 0 |
| 1737394200 | 2147.2 | 6.71 | 0.31 | 2142.91 | 2155.69 | 2138.54 | 0 |
| 1737135000 | 2140.4899 | 21.14 | 1.00 | 2132.3 | 2146.1 | 2128.06 | 0 |
| 1737048600 | 2119.35 | 42.97 | 2.07 | 2106.63 | 2119.35 | 2099.4 | 0 |
| 1736962200 | 2076.38 | 14.25 | 0.69 | 2067.35 | 2089.25 | 2060.07 | 0 |
| 1736875800 | 2062.13 | 6.49 | 0.32 | 2079.7199 | 2083.15 | 2062.13 | 0 |
| 1736789400 | 2055.64 | -8.99 | -0.44 | 2056.11 | 2060.11 | 2039.54 | 0 |
| 1736530200 | 2064.63 | -19.18 | -0.92 | 2084.73 | 2089.55 | 2060.52 | 0 |
| 1736443800 | 2083.81 | 10.52 | 0.51 | 2064.25 | 2088.14 | 2061.7399 | 0 |
| 1736357400 | 2073.29 | -11.06 | -0.53 | 2082.9699 | 2086.26 | 2058.19 | 0 |
| 1736271000 | 2084.35 | 9.84 | 0.47 | 2075.86 | 2093.39 | 2066.04 | 0 |
| 1736184600 | 2074.51 | 46.19 | 2.28 | 2036.94 | 2076.59 | 2034.87 | 0 |
| 1735925400 | 2028.32 | -32.79 | -1.59 | 2059.55 | 2059.55 | 2024.9 | 0 |
| 1735839000 | 2061.11 | 3.82 | 0.19 | 2057.09 | 2063.9 | 2031.49 | 0 |
| 1735666200 | 2057.29 | 16.73 | 0.82 | 2033.64 | 2058 | 2032.63 | 0 |
| 1735579800 | 2040.56 | -12.17 | -0.59 | 2044.77 | 2057.1 | 2036.46 | 0 |
| 1735320600 | 2052.73 | 19.38 | 0.95 | 2034.76 | 2052.73 | 2031.25 | 0 |
| 1735061400 | 2033.35 | 2 | 0.10 | 2038.6 | 2042.99 | 2033.35 | 0 |
| 1734975000 | 2031.35 | -1.3 | -0.06 | 2027.62 | 2037.81 | 2020.26 | 0 |
| 1734715800 | 2032.65 | -6.04 | -0.30 | 2024.89 | 2037.77 | 2011.3 | 0 |
| 1734629400 | 2038.69 | -25.99 | -1.26 | 2035.49 | 2047.55 | 2028.71 | 0 |
| 1734543000 | 2064.68 | 4.14 | 0.20 | 2064.35 | 2069.15 | 2058.2 | 0 |
| 1734456600 | 2060.54 | 4.97 | 0.24 | 2048.83 | 2065.39 | 2046.18 | 0 |
| 1734370200 | 2055.57 | -12.98 | -0.63 | 2059.4899 | 2063.93 | 2049.34 | 0 |
| 1734111000 | 2068.55 | -3.44 | -0.17 | 2067.33 | 2081.76 | 2062.41 | 0 |
| 1734024600 | 2071.9899 | -0.71 | -0.03 | 2080.6 | 2080.73 | 2067.67 | 0 |
| 1733938200 | 2072.7 | 9.98 | 0.48 | 2056.82 | 2076.87 | 2055.15 | 0 |
| 1733851800 | 2062.7199 | -23.84 | -1.14 | 2080.2399 | 2080.87 | 2059.76 | 0 |
| 1733765400 | 2086.56 | 12.57 | 0.61 | 2091.3 | 2095.2 | 2077.98 | 0 |
| 1733506200 | 2073.9899 | 27.85 | 1.36 | 2046.8 | 2080.2399 | 2046.26 | 0 |
| 1733419800 | 2046.14 | 6.93 | 0.34 | 2031.61 | 2050.2199 | 2031.61 | 0 |
| 1733333400 | 2039.21 | 15.05 | 0.74 | 2024.88 | 2043.16 | 2023.26 | 0 |
| 1733247000 | 2024.16 | 5.61 | 0.28 | 2021.36 | 2042.54 | 2016.53 | 0 |
| 1733160600 | 2018.55 | 6.77 | 0.34 | 1989.28 | 2027 | 1988.57 | 0 |
| 1732901400 | 2011.78 | 14.19 | 0.71 | 1989.87 | 2013.83 | 1988.77 | 0 |
| 1732815000 | 1997.59 | 11.64 | 0.59 | 1993.6 | 2004.65 | 1991.97 | 0 |
| 1732728600 | 1985.95 | -13.53 | -0.68 | 1987.21 | 1989.91 | 1970.6 | 0 |
| 1732642200 | 1999.48 | -13.7 | -0.68 | 1999.99 | 2016.52 | 1995.38 | 0 |
| 1732555800 | 2013.18 | 3.64 | 0.18 | 2031.43 | 2032.52 | 2005.49 | 0 |
| 1732296600 | 2009.54 | 11.22 | 0.56 | 2008.46 | 2013.34 | 1981.46 | 0 |
| 1732210200 | 1998.32 | 5.65 | 0.28 | 1989.44 | 2000.65 | 1974.24 | 0 |
| 1732123800 | 1992.67 | -9.58 | -0.48 | 2015.33 | 2017.8 | 1990.18 | 0 |
| 1732037400 | 2002.25 | -15.9 | -0.79 | 2022.05 | 2024.91 | 1976.26 | 0 |
| 1731951000 | 2018.15 | -0.32 | -0.02 | 2019.38 | 2022.16 | 2007.14 | 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
