Hot Features
プレミアム
CAC 40 ESG NR (CESGN)
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 | -4.85 | -0.136996748799 | 3540.23 | 3564.06 | 3504.26 | 0 | 0 | IX |
| 4 | 54.32 | 1.5604442325 | 3481.06 | 3564.06 | 3391.69 | 0 | 0 | IX |
| 12 | 421.99 | 13.5540359544 | 3113.39 | 3564.06 | 3111.65 | 0 | 0 | IX |
| 26 | 312.28 | 9.68880891068 | 3223.1 | 3564.06 | 3082.73 | 0 | 0 | IX |
| 52 | 274.98 | 8.43393448657 | 3260.4 | 3564.06 | 3019.26 | 0 | 0 | IX |
| 156 | 706.41 | 24.9705723284 | 2828.97 | 3564.06 | 2278.22 | 0 | 0 | IX |
| 260 | 1118.21 | 46.2611235453 | 2417.17 | 3564.06 | 2278.22 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740072600 | 3516.94 | 6.34 | 0.18 | 3528.09 | 3542.06 | 3510.59 | 0 |
| 1739986200 | 3510.6 | -44.84 | -1.26 | 3554.09 | 3554.15 | 3504.26 | 0 |
| 1739899800 | 3555.44 | 7.03 | 0.20 | 3555.52 | 3564.06 | 3535.11 | 0 |
| 1739813400 | 3548.41 | 6.21 | 0.18 | 3545.15 | 3552.63 | 3539.48 | 0 |
| 1739554200 | 3542.2 | 6.03 | 0.17 | 3540.23 | 3559.19 | 3536.05 | 0 |
| 1739467800 | 3536.17 | 46.28 | 1.33 | 3525.5 | 3544.61 | 3508.98 | 0 |
| 1739381400 | 3489.89 | 5.92 | 0.17 | 3489.19 | 3502.87 | 3464.1 | 0 |
| 1739295000 | 3483.97 | 8.54 | 0.25 | 3476.25 | 3486.2 | 3468.83 | 0 |
| 1739208600 | 3475.43 | 16.68 | 0.48 | 3460.11 | 3478.77 | 3459.08 | 0 |
| 1738949400 | 3458.75 | -16.54 | -0.48 | 3471.57 | 3483.43 | 3451.93 | 0 |
| 1738863000 | 3475.29 | 54.34 | 1.59 | 3432.76 | 3482.26 | 3428.19 | 0 |
| 1738776600 | 3420.95 | -13.82 | -0.40 | 3424.96 | 3428.41 | 3406.95 | 0 |
| 1738690200 | 3434.77 | 10.91 | 0.32 | 3430.66 | 3441.79 | 3403.07 | 0 |
| 1738603800 | 3423.86 | -41.35 | -1.19 | 3396.71 | 3432.68 | 3391.69 | 0 |
| 1738344600 | 3465.21 | 3.78 | 0.11 | 3465.83 | 3486.96 | 3455.57 | 0 |
| 1738258200 | 3461.43 | 31.07 | 0.91 | 3444 | 3465.93 | 3440.54 | 0 |
| 1738171800 | 3430.36 | -14 | -0.41 | 3432.86 | 3441.41 | 3420.62 | 0 |
| 1738085400 | 3444.36 | -6.68 | -0.19 | 3445.62 | 3470.7 | 3437.1 | 0 |
| 1737999000 | 3451.04 | -13.81 | -0.40 | 3436.14 | 3462.34 | 3421.58 | 0 |
| 1737739800 | 3464.85 | 73.26 | 2.16 | 3481.06 | 3495.43 | 3454.59 | 0 |
| 1737653400 | 3391.59 | 0 | 0.00 | 3391.59 | 3391.59 | 3391.59 | 0 |
| 1737567000 | 3391.59 | 0 | 0.00 | 3391.59 | 3391.59 | 3391.59 | 0 |
| 1737480600 | 3391.59 | 17.7 | 0.52 | 3371.15 | 3393.47 | 3365.92 | 0 |
| 1737394200 | 3373.89 | 11.38 | 0.34 | 3367.14 | 3387.23 | 3360.28 | 0 |
| 1737135000 | 3362.51 | 33.47 | 1.01 | 3349.66 | 3371.34 | 3342.9899 | 0 |
| 1737048600 | 3329.04 | 67.76 | 2.08 | 3309.06 | 3329.04 | 3297.7 | 0 |
| 1736962200 | 3261.28 | 22.64 | 0.70 | 3247.1 | 3281.5 | 3235.67 | 0 |
| 1736875800 | 3238.64 | 10.46 | 0.32 | 3266.26 | 3271.64 | 3238.64 | 0 |
| 1736789400 | 3228.18 | -13.31 | -0.41 | 3228.92 | 3235.2 | 3202.9 | 0 |
| 1736530200 | 3241.4899 | -29.85 | -0.91 | 3273.05 | 3280.62 | 3235.05 | 0 |
| 1736443800 | 3271.34 | 16.79 | 0.52 | 3240.63 | 3278.13 | 3236.69 | 0 |
| 1736357400 | 3254.55 | -17.1 | -0.52 | 3269.75 | 3274.91 | 3230.86 | 0 |
| 1736271000 | 3271.65 | 15.72 | 0.48 | 3258.32 | 3285.84 | 3242.9 | 0 |
| 1736184600 | 3255.93 | 73.27 | 2.30 | 3196.98 | 3259.19 | 3193.73 | 0 |
| 1735925400 | 3182.66 | -51.19 | -1.58 | 3231.67 | 3231.67 | 3177.31 | 0 |
| 1735839000 | 3233.85 | 6.53 | 0.20 | 3227.55 | 3238.2199 | 3187.39 | 0 |
| 1735666200 | 3227.32 | 26.5 | 0.83 | 3190.23 | 3228.44 | 3188.65 | 0 |
| 1735579800 | 3200.82 | -18.29 | -0.57 | 3207.42 | 3226.75 | 3194.39 | 0 |
| 1735320600 | 3219.11 | 31.17 | 0.98 | 3190.95 | 3219.11 | 3185.44 | 0 |
| 1735061400 | 3187.94 | 3.4 | 0.11 | 3196.18 | 3203.06 | 3187.94 | 0 |
| 1734975000 | 3184.54 | -1.27 | -0.04 | 3178.7 | 3194.67 | 3167.16 | 0 |
| 1734715800 | 3185.81 | -9.2 | -0.29 | 3173.64 | 3193.82 | 3152.35 | 0 |
| 1734629400 | 3195.01 | -40.46 | -1.25 | 3189.9899 | 3208.89 | 3179.37 | 0 |
| 1734543000 | 3235.4699 | 6.76 | 0.21 | 3234.95 | 3242.46 | 3225.31 | 0 |
| 1734456600 | 3228.71 | 8.04 | 0.25 | 3210.37 | 3236.31 | 3206.21 | 0 |
| 1734370200 | 3220.67 | -19.52 | -0.60 | 3226.8 | 3233.76 | 3210.9 | 0 |
| 1734111000 | 3240.19 | -5.12 | -0.16 | 3238.29 | 3260.88 | 3230.57 | 0 |
| 1734024600 | 3245.31 | -0.85 | -0.03 | 3258.8 | 3259 | 3238.54 | 0 |
| 1733938200 | 3246.16 | -21.16 | -0.65 | 3221.29 | 3252.69 | 3218.67 | 0 |
| 1733851800 | 3267.32 | 0 | 0.00 | 3267.32 | 3267.32 | 3267.32 | 0 |
| 1733765400 | 3267.32 | 20.47 | 0.63 | 3274.76 | 3280.85 | 3253.9 | 0 |
| 1733506200 | 3246.85 | 43.87 | 1.37 | 3204.28 | 3256.63 | 3203.43 | 0 |
| 1733419800 | 3202.98 | 11.1 | 0.35 | 3180.2399 | 3209.38 | 3180.2399 | 0 |
| 1733333400 | 3191.88 | 23.82 | 0.75 | 3169.46 | 3198.06 | 3166.92 | 0 |
| 1733247000 | 3168.06 | 9.04 | 0.29 | 3163.68 | 3196.82 | 3156.12 | 0 |
| 1733160600 | 3159.02 | 11.37 | 0.36 | 3113.23 | 3172.25 | 3112.12 | 0 |
| 1732901400 | 3147.65 | 22.46 | 0.72 | 3113.39 | 3150.86 | 3111.65 | 0 |
| 1732815000 | 3125.19 | -2.44 | -0.08 | 3118.96 | 3136.25 | 3116.4 | 0 |
| 1732728600 | 3127.63 | 0 | 0.00 | 3127.63 | 3127.63 | 3127.63 | 0 |
| 1732642200 | 3127.63 | -21.18 | -0.67 | 3128.45 | 3154.29 | 3121.2399 | 0 |
| 1732555800 | 3148.81 | 6.46 | 0.21 | 3177.35 | 3179.05 | 3136.79 | 0 |
| 1732296600 | 3142.35 | 17.81 | 0.57 | 3140.66 | 3148.28 | 3098.44 | 0 |
| 1732210200 | 3124.54 | 9.09 | 0.29 | 3110.65 | 3128.19 | 3086.9 | 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
