Hot Features
プレミアム
Climate Ambition 40 EW GR (CLAMG)
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 | 93.37 | 1.62729860067 | 5737.73 | 5856.18 | 5707.89 | 0 | 0 | IX |
| 4 | 290.58 | 5.24463407767 | 5540.52 | 5856.18 | 5435.66 | 0 | 0 | IX |
| 12 | 571.21 | 10.8597328081 | 5259.89 | 5856.18 | 5186.86 | 0 | 0 | IX |
| 26 | 598.18 | 11.4310939208 | 5232.92 | 5856.18 | 4721.51 | 0 | 0 | IX |
| 52 | 1194.7 | 25.767837115 | 4636.4 | 5856.18 | 4630.86 | 0 | 0 | IX |
| 156 | 2516.51 | 75.9222105901 | 3314.59 | 5856.18 | 3019.68 | 0 | 0 | IX |
| 260 | 2896.46 | 98.6989886323 | 2934.64 | 5856.18 | 2355.36 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783009800 | 5831.1 | 74.83 | 1.30 | 5750.22 | 5856.18 | 5745.89 | 0 |
| 1782923400 | 5756.27 | 33.59 | 0.59 | 5775.64 | 5777.86 | 5730.38 | 0 |
| 1782837000 | 5722.68 | 0 | 0.00 | 5722.68 | 5722.68 | 5722.68 | 0 |
| 1782750600 | 5722.68 | -16.95 | -0.30 | 5740.26 | 5740.26 | 5707.89 | 0 |
| 1782491400 | 5739.63 | -41.78 | -0.72 | 5778.57 | 5778.57 | 5710.53 | 0 |
| 1782405000 | 5781.41 | 45.4 | 0.79 | 5737.7299 | 5791.05 | 5737.7299 | 0 |
| 1782318600 | 5736.01 | 16.51 | 0.29 | 5719.14 | 5739.63 | 5701.56 | 0 |
| 1782232200 | 5719.5 | -53.94 | -0.93 | 5752.75 | 5752.75 | 5704.54 | 0 |
| 1782145800 | 5773.4399 | 32.72 | 0.57 | 5741.09 | 5776.61 | 5716.78 | 0 |
| 1781886600 | 5740.72 | -10.06 | -0.17 | 5749.08 | 5770.35 | 5730.38 | 0 |
| 1781800200 | 5750.78 | -2 | -0.03 | 5750.84 | 5760.16 | 5713.9399 | 0 |
| 1781713800 | 5752.78 | 20.53 | 0.36 | 5735.9399 | 5754.96 | 5716.54 | 0 |
| 1781627400 | 5732.25 | 20.26 | 0.35 | 5716.88 | 5757.85 | 5716.88 | 0 |
| 1781541000 | 5711.99 | 57.83 | 1.02 | 5669.92 | 5771.67 | 5669.92 | 0 |
| 1781281800 | 5654.16 | 144.2 | 2.62 | 5522.74 | 5670.96 | 5522.74 | 0 |
| 1781195400 | 5509.96 | 27.88 | 0.51 | 5482.92 | 5534.02 | 5479.54 | 0 |
| 1781109000 | 5482.08 | -32.13 | -0.58 | 5511.42 | 5523.18 | 5435.66 | 0 |
| 1781022600 | 5514.21 | -2.08 | -0.04 | 5514.53 | 5590.99 | 5508.7299 | 0 |
| 1780936200 | 5516.29 | -32.79 | -0.59 | 5521.84 | 5531.4799 | 5449.2 | 0 |
| 1780677000 | 5549.08 | 0 | 0.00 | 5549.08 | 5549.08 | 5549.08 | 0 |
| 1780590600 | 5549.08 | 8.97 | 0.16 | 5540.52 | 5562.72 | 5523.86 | 0 |
| 1780504200 | 5540.11 | -57.46 | -1.03 | 5596.22 | 5596.22 | 5540.11 | 0 |
| 1780417800 | 5597.57 | 49.6 | 0.89 | 5558.15 | 5629.65 | 5558.15 | 0 |
| 1780331400 | 5547.97 | -19.95 | -0.36 | 5563.82 | 5593.4399 | 5508.67 | 0 |
| 1780072200 | 5567.92 | -4.3 | -0.08 | 5571.58 | 5616.74 | 5567.2 | 0 |
| 1779985800 | 5572.22 | -22.11 | -0.40 | 5588.92 | 5599.26 | 5541.95 | 0 |
| 1779899400 | 5594.33 | 35.26 | 0.63 | 5565.3 | 5636.37 | 5565.3 | 0 |
| 1779813000 | 5559.07 | -33.36 | -0.60 | 5591.4 | 5597.21 | 5559.07 | 0 |
| 1779726600 | 5592.43 | 99.75 | 1.82 | 5510.89 | 5604.55 | 5510.89 | 0 |
| 1779467400 | 5492.68 | 69.61 | 1.28 | 5436.09 | 5506.01 | 5436.09 | 0 |
| 1779381000 | 5423.07 | -9.42 | -0.17 | 5429.84 | 5462.31 | 5387.57 | 0 |
| 1779294600 | 5432.49 | 92.78 | 1.74 | 5343.4799 | 5450.11 | 5322.51 | 0 |
| 1779208200 | 5339.71 | -17.72 | -0.33 | 5361.96 | 5397 | 5331.9399 | 0 |
| 1779121800 | 5357.43 | 34.13 | 0.64 | 5333.22 | 5386.57 | 5270.65 | 0 |
| 1778862600 | 5323.3 | -85.29 | -1.58 | 5408.17 | 5408.17 | 5304.49 | 0 |
| 1778776200 | 5408.59 | 0 | 0.00 | 5408.59 | 5408.59 | 5408.59 | 0 |
| 1778689800 | 5408.59 | 0 | 0.00 | 5408.59 | 5408.59 | 5408.59 | 0 |
| 1778603400 | 5408.59 | 0 | 0.00 | 5408.59 | 5408.59 | 5408.59 | 0 |
| 1778517000 | 5408.59 | 12.73 | 0.24 | 5403.2299 | 5410.24 | 5383.51 | 0 |
| 1778257800 | 5395.86 | -34.73 | -0.64 | 5430.3 | 5430.3 | 5375.01 | 0 |
| 1778171400 | 5430.59 | -43.03 | -0.79 | 5478.15 | 5499.2299 | 5428.68 | 0 |
| 1778085000 | 5473.62 | 171.3 | 3.23 | 5317.5 | 5524.26 | 5317.5 | 0 |
| 1777998600 | 5302.32 | 89.13 | 1.71 | 5214.87 | 5302.32 | 5207.81 | 0 |
| 1777912200 | 5213.1899 | -91.59 | -1.73 | 5307.49 | 5316.87 | 5203.3 | 0 |
| 1777566600 | 5304.78 | 52.91 | 1.01 | 5261.06 | 5307.16 | 5186.86 | 0 |
| 1777480200 | 5251.87 | -6.77 | -0.13 | 5264.96 | 5281.13 | 5232.43 | 0 |
| 1777393800 | 5258.64 | 8 | 0.15 | 5246.83 | 5284.21 | 5230.8 | 0 |
| 1777307400 | 5250.64 | -5.15 | -0.10 | 5256.5 | 5297.95 | 5240.78 | 0 |
| 1777048200 | 5255.79 | -14.15 | -0.27 | 5270.65 | 5290.28 | 5221.17 | 0 |
| 1776961800 | 5269.9399 | 0 | 0.00 | 5269.9399 | 5269.9399 | 5269.9399 | 0 |
| 1776875400 | 5269.9399 | -54.07 | -1.02 | 5334.83 | 5351.37 | 5266.7299 | 0 |
| 1776789000 | 5324.01 | -39.64 | -0.74 | 5374.36 | 5391.9799 | 5318.67 | 0 |
| 1776702600 | 5363.65 | -59.5 | -1.10 | 5420.33 | 5420.33 | 5341.82 | 0 |
| 1776443400 | 5423.15 | 126.91 | 2.40 | 5303.42 | 5434.91 | 5289.38 | 0 |
| 1776357000 | 5296.24 | -11.37 | -0.21 | 5309.81 | 5327.66 | 5293.02 | 0 |
| 1776270600 | 5307.61 | -20.25 | -0.38 | 5325.41 | 5329.92 | 5300.78 | 0 |
| 1776184200 | 5327.86 | 71.94 | 1.37 | 5259.1899 | 5331.05 | 5259.1899 | 0 |
| 1776097800 | 5255.92 | -15.85 | -0.30 | 5271.95 | 5271.95 | 5201.6899 | 0 |
| 1775838600 | 5271.77 | 37.91 | 0.72 | 5235.6 | 5306.71 | 5235.6 | 0 |
| 1775752200 | 5233.86 | -26.53 | -0.50 | 5259.89 | 5259.89 | 5196.59 | 0 |
| 1775665800 | 5260.39 | 363.79 | 7.43 | 5020.66 | 5292.12 | 5020.66 | 0 |
| 1775545200 | 4896.6 | 0 | 0.00 | 4896.6 | 4896.6 | 4896.6 | 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。
