Hot Features
プレミアム
CAC 40 ESG GR (CESGG)
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 | 31.84 | 0.723633074395 | 4400.02 | 4495.3 | 4359.97 | 0 | 0 | IX |
| 4 | 202.56 | 4.78944506183 | 4229.3 | 4495.3 | 4191.72 | 0 | 0 | IX |
| 12 | 298.16 | 7.21290853231 | 4133.7 | 4495.3 | 4011.89 | 0 | 0 | IX |
| 26 | 142.12 | 3.31302130199 | 4289.74 | 4495.3 | 3751.58 | 0 | 0 | IX |
| 52 | 455.58 | 11.4574426348 | 3976.28 | 4495.3 | 3751.58 | 0 | 0 | IX |
| 156 | 1055.85 | 31.2750850856 | 3376.01 | 4495.3 | 3146.55 | 0 | 0 | IX |
| 260 | 1460.56 | 49.155588463 | 2971.3 | 4495.3 | 2552.2 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783355400 | 4449.83 | -16.63 | -0.37 | 4473.64 | 4495.3 | 4443.08 | 0 |
| 1783096200 | 4466.46 | 88.74 | 2.03 | 4453.56 | 4473.16 | 4439 | 0 |
| 1783009800 | 4377.72 | 0 | 0.00 | 4377.72 | 4377.72 | 4377.72 | 0 |
| 1782923400 | 4377.72 | -25.32 | -0.58 | 4400.02 | 4400.02 | 4359.97 | 0 |
| 1782837000 | 4403.04 | 23.23 | 0.53 | 4391.63 | 4414.2 | 4381.84 | 0 |
| 1782750600 | 4379.81 | -11.4 | -0.26 | 4388.25 | 4394.2299 | 4366.78 | 0 |
| 1782491400 | 4391.21 | -19.4 | -0.44 | 4400.9399 | 4408.51 | 4365.38 | 0 |
| 1782405000 | 4410.61 | 27.47 | 0.63 | 4389.24 | 4423.8 | 4380.83 | 0 |
| 1782318600 | 4383.14 | 33.58 | 0.77 | 4356.64 | 4388.01 | 4347.21 | 0 |
| 1782232200 | 4349.56 | -33.21 | -0.76 | 4342.34 | 4373.5 | 4330.82 | 0 |
| 1782145800 | 4382.77 | -10.15 | -0.23 | 4399.4799 | 4400.54 | 4354.3 | 0 |
| 1781886600 | 4392.92 | 0 | 0.00 | 4392.92 | 4392.92 | 4392.92 | 0 |
| 1781800200 | 4392.92 | 0 | 0.00 | 4392.92 | 4392.92 | 4392.92 | 0 |
| 1781713800 | 4392.92 | -3.95 | -0.09 | 4393.64 | 4415.87 | 4377.1899 | 0 |
| 1781627400 | 4396.87 | 36.6 | 0.84 | 4373 | 4405.49 | 4370.26 | 0 |
| 1781541000 | 4360.27 | 34.73 | 0.80 | 4405.52 | 4430.2 | 4360.27 | 0 |
| 1781281800 | 4325.54 | 88.76 | 2.09 | 4313.53 | 4358.66 | 4298.07 | 0 |
| 1781195400 | 4236.78 | 17.34 | 0.41 | 4214.88 | 4264.75 | 4212.07 | 0 |
| 1781109000 | 4219.4399 | -19.22 | -0.45 | 4256.9399 | 4263.75 | 4191.72 | 0 |
| 1781022600 | 4238.66 | 0 | 0.00 | 4238.66 | 4238.66 | 4238.66 | 0 |
| 1780936200 | 4238.66 | -4.92 | -0.12 | 4193.56 | 4252.9 | 4186.2 | 0 |
| 1780677000 | 4243.58 | -15.85 | -0.37 | 4270.06 | 4286.88 | 4243.58 | 0 |
| 1780590600 | 4259.43 | 54.65 | 1.30 | 4209.37 | 4269.46 | 4207.58 | 0 |
| 1780504200 | 4204.78 | -39.35 | -0.93 | 4227.39 | 4235.07 | 4204.78 | 0 |
| 1780417800 | 4244.13 | 38.3 | 0.91 | 4236.65 | 4267.38 | 4224.16 | 0 |
| 1780331400 | 4205.83 | -17.71 | -0.42 | 4218.66 | 4252.66 | 4178.7299 | 0 |
| 1780072200 | 4223.54 | 0.44 | 0.01 | 4247.57 | 4280.1899 | 4223.54 | 0 |
| 1779985800 | 4223.1 | -11.83 | -0.28 | 4214.04 | 4244.39 | 4198.87 | 0 |
| 1779899400 | 4234.93 | 31.43 | 0.75 | 4218.27 | 4275.27 | 4218.27 | 0 |
| 1779813000 | 4203.5 | -40.39 | -0.95 | 4240.55 | 4244.15 | 4201.4399 | 0 |
| 1779726600 | 4243.89 | 82.85 | 1.99 | 4207.14 | 4257.75 | 4205.51 | 0 |
| 1779467400 | 4161.04 | 23.33 | 0.56 | 4173.62 | 4187.82 | 4147.91 | 0 |
| 1779381000 | 4137.71 | -21.26 | -0.51 | 4154.4399 | 4178.2 | 4120.8 | 0 |
| 1779294600 | 4158.97 | 73.35 | 1.80 | 4068.61 | 4192.96 | 4068.56 | 0 |
| 1779208200 | 4085.62 | 3.74 | 0.09 | 4087.95 | 4133.76 | 4076.89 | 0 |
| 1779121800 | 4081.88 | 25.11 | 0.62 | 4016.4 | 4099.72 | 4011.89 | 0 |
| 1778862600 | 4056.77 | -69.43 | -1.68 | 4081.46 | 4103.9799 | 4052.48 | 0 |
| 1778776200 | 4126.2 | 40.11 | 0.98 | 4117.68 | 4128.37 | 4096.85 | 0 |
| 1778689800 | 4086.09 | 14.84 | 0.36 | 4097.97 | 4097.97 | 4044.93 | 0 |
| 1778603400 | 4071.25 | -49.49 | -1.20 | 4073.12 | 4100.07 | 4063.86 | 0 |
| 1778517000 | 4120.74 | -18.32 | -0.44 | 4131.59 | 4138.77 | 4097.1899 | 0 |
| 1778257800 | 4139.06 | -49.24 | -1.18 | 4155.41 | 4164.62 | 4131.17 | 0 |
| 1778171400 | 4188.3 | -46.54 | -1.10 | 4250.01 | 4275.31 | 4188.3 | 0 |
| 1778085000 | 4234.84 | 138.67 | 3.39 | 4138.9399 | 4267.07 | 4137.32 | 0 |
| 1777998600 | 4096.17 | 57.85 | 1.43 | 4043.39 | 4096.17 | 4041.09 | 0 |
| 1777912200 | 4038.32 | 15.85 | 0.39 | 4115.36 | 4115.36 | 4029.85 | 0 |
| 1777566600 | 4022.47 | -54.82 | -1.34 | 4022.47 | 4106.07 | 4020.6 | 0 |
| 1777480200 | 4077.29 | -32.68 | -0.80 | 4082.17 | 4091.07 | 4054.7 | 0 |
| 1777393800 | 4109.97 | 0 | 0.00 | 4109.97 | 4109.97 | 4109.97 | 0 |
| 1777307400 | 4109.97 | -8.75 | -0.21 | 4119.47 | 4146.12 | 4102.41 | 0 |
| 1777048200 | 4118.72 | -35.54 | -0.86 | 4118.81 | 4154.26 | 4090.38 | 0 |
| 1776961800 | 4154.26 | 38.22 | 0.93 | 4130.92 | 4160.56 | 4108.2 | 0 |
| 1776875400 | 4116.04 | -45.87 | -1.10 | 4178.43 | 4178.43 | 4116.04 | 0 |
| 1776789000 | 4161.91 | -43.44 | -1.03 | 4209.81 | 4229.97 | 4159.6899 | 0 |
| 1776702600 | 4205.35 | -58.46 | -1.37 | 4192.38 | 4221.56 | 4192.29 | 0 |
| 1776443400 | 4263.81 | 107.96 | 2.60 | 4159.28 | 4284.2 | 4157.75 | 0 |
| 1776357000 | 4155.85 | -4.63 | -0.11 | 4173.8 | 4193.87 | 4155.85 | 0 |
| 1776270600 | 4160.4799 | -26.22 | -0.63 | 4159.99 | 4170.36 | 4148.01 | 0 |
| 1776184200 | 4186.7 | 63.1 | 1.53 | 4133.7 | 4191.96 | 4132.71 | 0 |
| 1776097800 | 4123.6 | -7.7 | -0.19 | 4092.91 | 4123.6 | 4083.04 | 0 |
| 1775838600 | 4131.3 | 0 | 0.00 | 4131.3 | 4131.3 | 4131.3 | 0 |
| 1775752200 | 4131.3 | 178.35 | 4.51 | 4144.08 | 4146.67 | 4099.76 | 0 |
| 1775665800 | 3952.95 | 0 | 0.00 | 3952.95 | 3952.95 | 3952.95 | 0 |
| 1775579400 | 3952.95 | -28.96 | -0.73 | 4002.8 | 4042.83 | 3936.18 | 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。
