Hot Features
プレミアム
CAC 40 ESG D5% (CED5)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | -5.35 | -0.354918103477 | 1507.39 | 1528.48 | 1499.51 | 0 | 0 | IX |
| 4 | -16.01 | -1.05464246896 | 1518.05 | 1553.7 | 1490.59 | 0 | 0 | IX |
| 12 | -57.92 | -3.71291571579 | 1559.96 | 1589.98 | 1462.26 | 0 | 0 | IX |
| 26 | -64.58 | -4.12225045001 | 1566.62 | 1628.03 | 1454.68 | 0 | 0 | IX |
| 52 | -51.07 | -3.28824101319 | 1553.11 | 1702.49 | 1454.68 | 0 | 0 | IX |
| 156 | -100.75 | -6.28591393757 | 1602.79 | 1702.49 | 1204.12 | 0 | 0 | IX |
| 260 | 123.47 | 8.95638233822 | 1378.57 | 1702.49 | 1204.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 1502.04 | -24.37 | -1.60 | 1525.17 | 1525.17 | 1499.51 | 0 |
| 1735839000 | 1526.41 | 2.66 | 0.17 | 1523.44 | 1528.48 | 1504.47 | 0 |
| 1735666200 | 1523.75 | 12.31 | 0.81 | 1506.23 | 1524.28 | 1505.49 | 0 |
| 1735579800 | 1511.44 | -9.27 | -0.61 | 1514.56 | 1523.69 | 1508.4 | 0 |
| 1735320600 | 1520.71 | 14.12 | 0.94 | 1507.39 | 1520.71 | 1504.79 | 0 |
| 1735061400 | 1506.59 | 1.4 | 0.09 | 1510.49 | 1513.74 | 1506.59 | 0 |
| 1734975000 | 1505.19 | -1.22 | -0.08 | 1502.43 | 1509.98 | 1496.98 | 0 |
| 1734715800 | 1506.41 | -4.56 | -0.30 | 1500.66 | 1510.2 | 1490.59 | 0 |
| 1734629400 | 1510.97 | -19.34 | -1.26 | 1508.6 | 1517.53 | 1503.57 | 0 |
| 1734543000 | 1530.31 | 2.98 | 0.20 | 1530.07 | 1533.6199 | 1525.51 | 0 |
| 1734456600 | 1527.33 | 3.6 | 0.24 | 1518.65 | 1530.92 | 1516.68 | 0 |
| 1734370200 | 1523.73 | -9.87 | -0.64 | 1526.63 | 1529.93 | 1519.1099 | 0 |
| 1734111000 | 1533.6 | -2.64 | -0.17 | 1532.7 | 1543.4 | 1529.05 | 0 |
| 1734024600 | 1536.24 | -0.61 | -0.04 | 1542.6199 | 1542.72 | 1533.03 | 0 |
| 1733938200 | 1536.85 | -10.44 | -0.67 | 1525.07 | 1539.94 | 1523.83 | 0 |
| 1733851800 | 1547.29 | 0 | 0.00 | 1547.29 | 1547.29 | 1547.29 | 0 |
| 1733765400 | 1547.29 | 9.06 | 0.59 | 1550.81 | 1553.7 | 1540.93 | 0 |
| 1733506200 | 1538.23 | 20.58 | 1.36 | 1518.05 | 1542.8599 | 1517.65 | 0 |
| 1733419800 | 1517.65 | 5.06 | 0.33 | 1506.8699 | 1520.68 | 1506.8699 | 0 |
| 1733333400 | 1512.59 | 11.08 | 0.74 | 1501.97 | 1515.52 | 1500.77 | 0 |
| 1733247000 | 1501.51 | 4.08 | 0.27 | 1499.44 | 1515.14 | 1495.85 | 0 |
| 1733160600 | 1497.43 | 4.78 | 0.32 | 1475.72 | 1503.7 | 1475.19 | 0 |
| 1732901400 | 1492.65 | 10.45 | 0.71 | 1476.4 | 1494.17 | 1475.58 | 0 |
| 1732815000 | 1482.2 | -1.57 | -0.11 | 1479.25 | 1487.45 | 1478.03 | 0 |
| 1732728600 | 1483.77 | 0 | 0.00 | 1483.77 | 1483.77 | 1483.77 | 0 |
| 1732642200 | 1483.77 | -10.25 | -0.69 | 1484.15 | 1496.42 | 1480.73 | 0 |
| 1732555800 | 1494.02 | 2.45 | 0.16 | 1507.57 | 1508.3699 | 1488.31 | 0 |
| 1732296600 | 1491.57 | 8.25 | 0.56 | 1490.77 | 1494.38 | 1470.72 | 0 |
| 1732210200 | 1483.32 | 4.12 | 0.28 | 1476.72 | 1485.05 | 1465.44 | 0 |
| 1732123800 | 1479.2 | -7.19 | -0.48 | 1496.02 | 1497.8599 | 1477.3599 | 0 |
| 1732037400 | 1486.39 | -11.89 | -0.79 | 1501.09 | 1503.22 | 1467.1 | 0 |
| 1731951000 | 1498.28 | -0.49 | -0.03 | 1499.2 | 1501.26 | 1490.1099 | 0 |
| 1731691800 | 1498.77 | -10.27 | -0.68 | 1497.16 | 1510.58 | 1492.52 | 0 |
| 1731605400 | 1509.04 | 17.7 | 1.19 | 1496.39 | 1510.27 | 1490.07 | 0 |
| 1731519000 | 1491.34 | -2.26 | -0.15 | 1490.56 | 1499.79 | 1479.31 | 0 |
| 1731432600 | 1493.6 | -42.71 | -2.78 | 1518.5 | 1522.45 | 1492.14 | 0 |
| 1731346200 | 1536.31 | 18.52 | 1.22 | 1529.02 | 1541.96 | 1527.7 | 0 |
| 1731087000 | 1517.79 | -17.15 | -1.12 | 1538.4 | 1538.96 | 1514.97 | 0 |
| 1731000600 | 1534.94 | 10.34 | 0.68 | 1523.42 | 1539.9 | 1518.73 | 0 |
| 1730914200 | 1524.6 | -9.2 | -0.60 | 1541.8599 | 1567.56 | 1517.8699 | 0 |
| 1730827800 | 1533.8 | 7.85 | 0.51 | 1526.79 | 1535.64 | 1521.43 | 0 |
| 1730741400 | 1525.95 | -11.42 | -0.74 | 1530.45 | 1541.24 | 1525.95 | 0 |
| 1730482200 | 1537.3699 | 11.64 | 0.76 | 1527.89 | 1542.41 | 1526.68 | 0 |
| 1730395800 | 1525.73 | -16.09 | -1.04 | 1534.04 | 1536.33 | 1518.07 | 0 |
| 1730309400 | 1541.82 | -17.5 | -1.12 | 1546.79 | 1550.92 | 1530.84 | 0 |
| 1730223000 | 1559.32 | -9.76 | -0.62 | 1576.92 | 1581.47 | 1558.22 | 0 |
| 1730136600 | 1569.08 | 14.99 | 0.96 | 1565.2 | 1574.07 | 1556.33 | 0 |
| 1729873800 | 1554.09 | -1.78 | -0.11 | 1552.93 | 1559.24 | 1546.45 | 0 |
| 1729787400 | 1555.8699 | 1.75 | 0.11 | 1559.8 | 1567.82 | 1555.8699 | 0 |
| 1729701000 | 1554.1199 | -8.67 | -0.55 | 1553.83 | 1563.67 | 1547.25 | 0 |
| 1729614600 | 1562.79 | -21.97 | -1.39 | 1561.71 | 1565.34 | 1549.33 | 0 |
| 1729528200 | 1584.76 | 0 | 0.00 | 1584.76 | 1584.76 | 1584.76 | 0 |
| 1729269000 | 1584.76 | 5.63 | 0.36 | 1576.06 | 1589.98 | 1576.02 | 0 |
| 1729182600 | 1579.13 | 20.57 | 1.32 | 1562.46 | 1587.05 | 1561.83 | 0 |
| 1729096200 | 1558.56 | -6.2 | -0.40 | 1539.78 | 1561.74 | 1539.78 | 0 |
| 1729009800 | 1564.76 | -10.63 | -0.67 | 1577.95 | 1580.58 | 1561.96 | 0 |
| 1728923400 | 1575.39 | 4.02 | 0.26 | 1572.31 | 1577.04 | 1562.67 | 0 |
| 1728664200 | 1571.3699 | 8.96 | 0.57 | 1559.96 | 1573.53 | 1554.34 | 0 |
| 1728577800 | 1562.41 | -4.8 | -0.31 | 1562.6099 | 1568.21 | 1557.3699 | 0 |
| 1728491400 | 1567.21 | 9.15 | 0.59 | 1560.01 | 1568.56 | 1554.43 | 0 |
| 1728405000 | 1558.06 | -9.04 | -0.58 | 1545.22 | 1559.54 | 1544.85 | 0 |
| 1728318600 | 1567.1 | 5.04 | 0.32 | 1567.75 | 1569.19 | 1553.52 | 0 |
| 1728059400 | 1562.06 | 11.78 | 0.76 | 1546.89 | 1568.51 | 1545.71 | 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
