Hot Features
プレミアム
CAC Large 60 EW NR JPY (CLEJP)
EU
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8604.44 | -1.42165385999 | 605241.56 | 612871.09 | 595888.79 | 0 | 0 | IX |
| 4 | 7379.83 | 1.25239519735 | 589257.29 | 612871.09 | 589238.75 | 0 | 0 | IX |
| 12 | -17865.5 | -2.90731063116 | 614502.62 | 636689.11 | 565188.09 | 0 | 0 | IX |
| 26 | -54812.99 | -8.41399658371 | 651450.11 | 674712.13 | 548176.55 | 0 | 0 | IX |
| 52 | -7541.36 | -1.24820069725 | 604178.48 | 701322.01 | 548176.55 | 0 | 0 | IX |
| 156 | 81395.39 | 15.7975150809 | 515241.73 | 701322.01 | 389614.24 | 0 | 0 | IX |
| 260 | 184039.2 | 44.6049752262 | 412597.92 | 701322.01 | 237672.17 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735839000 | 603484.02 | -4 | -0.66 | 606437.32 | 609547.52 | 599734.43 | 0 |
| 1735666200 | 607487.41 | 3 | 0.66 | 600276.74 | 609041.43 | 599252.98 | 0 |
| 1735579800 | 603507.88 | -6 | -1.07 | 610115.92 | 612871.09 | 600654.38 | 0 |
| 1735320600 | 610038.06 | 9 | 1.63 | 605241.56 | 610824.22 | 605082.75 | 0 |
| 1735061400 | 600268.37 | 597.43 | 0.10 | 599777.53 | 603943.97 | 599777.53 | 0 |
| 1734975000 | 599670.94 | 1 | 0.27 | 599128.79 | 601073.05 | 595285.44 | 0 |
| 1734715800 | 598051.85 | -2 | -0.37 | 595971.28 | 599727.22 | 590901.46 | 0 |
| 1734629400 | 600250.79 | 371.26 | 0.06 | 600997.91 | 603269.01 | 596056.61 | 0 |
| 1734543000 | 599879.53 | 1 | 0.22 | 598736.26 | 602502.31 | 598633.51 | 0 |
| 1734456600 | 598582.93 | -5 | -0.97 | 601801.37 | 602164.69 | 598545.79 | 0 |
| 1734370200 | 604474.87 | -1 | -0.21 | 604084.9 | 605172.64 | 599368.63 | 0 |
| 1734111000 | 605725.93 | 4 | 0.74 | 600986.44 | 607999.29 | 600816.62 | 0 |
| 1734024600 | 601292.31 | -1 | -0.20 | 604829.52 | 605934.49 | 599446.94 | 0 |
| 1733938200 | 602496.3 | -242.71 | -0.04 | 596702.62 | 604199.98 | 595989.97 | 0 |
| 1733851800 | 602739.01 | 0 | 0.00 | 602739.01 | 602739.01 | 602739.01 | 0 |
| 1733765400 | 602739.01 | 9 | 1.61 | 597705.14 | 604774.88 | 597314.92 | 0 |
| 1733506200 | 593184.42 | 4 | 0.85 | 589257.29 | 598484 | 589238.75 | 0 |
| 1733419800 | 588204.22 | 10 | 1.75 | 576056.57 | 589084.77 | 575996.14 | 0 |
| 1733333400 | 578107.77 | 10 | 1.78 | 573009.53 | 580416.06 | 572674.59 | 0 |
| 1733247000 | 568007.75 | -625.88 | -0.11 | 572796.86 | 578092.32 | 565188.09 | 0 |
| 1733160600 | 568633.63 | -11 | -1.96 | 572804.53 | 577716.21 | 567454.54 | 0 |
| 1732901400 | 580019.56 | -2 | -0.37 | 576407.04 | 580673.82 | 574099.15 | 0 |
| 1732815000 | 582191.21 | -3 | -0.58 | 579294.26 | 583694.06 | 579294.26 | 0 |
| 1732728600 | 585558.85 | 0 | 0.00 | 585558.85 | 585558.85 | 585558.85 | 0 |
| 1732642200 | 585558.85 | -7 | -1.34 | 590122.53 | 592009.99 | 585376.82 | 0 |
| 1732555800 | 593530.41 | 5 | 0.86 | 592922.07 | 597073.22 | 589947.68 | 0 |
| 1732296600 | 588471.42 | -1 | -0.23 | 592266.39 | 595496.87 | 580093.84 | 0 |
| 1732210200 | 589814.07 | -6 | -1.13 | 595414.92 | 596443.75 | 585631.84 | 0 |
| 1732123800 | 596576.38 | -1 | -0.26 | 604714.1 | 607114.92 | 595015.5 | 0 |
| 1732037400 | 598155.61 | -6 | -1.09 | 604133.57 | 606119.57 | 587062.28 | 0 |
| 1731951000 | 604766.72 | 3 | 0.52 | 601468.51 | 605025.06 | 600588.11 | 0 |
| 1731691800 | 601624.07 | -7 | -1.21 | 605599.27 | 610515.36 | 600911.64 | 0 |
| 1731605400 | 609000.57 | 11 | 1.97 | 601261.31 | 609585.48 | 599329.92 | 0 |
| 1731519000 | 597219.87 | -2 | -0.41 | 600923.6 | 603327.28 | 591827.37 | 0 |
| 1731432600 | 599651 | -14 | -2.36 | 608994.06 | 609087.18 | 599056.66 | 0 |
| 1731346200 | 614146.56 | 7 | 1.18 | 612353.64 | 617693.24 | 612316.36 | 0 |
| 1731087000 | 606963.72 | -11 | -1.81 | 615025.48 | 615263.05 | 606889.43 | 0 |
| 1731000600 | 618181.47 | 1 | 0.25 | 615124.27 | 621507.78 | 614443.57 | 0 |
| 1730914200 | 616657.92 | -5 | -0.87 | 621822 | 633135.57 | 612640.06 | 0 |
| 1730827800 | 622064.75 | 4 | 0.70 | 618766.02 | 622407.42 | 617877.56 | 0 |
| 1730741400 | 617761.92 | -2 | -0.48 | 619121 | 622402.06 | 617537.91 | 0 |
| 1730482200 | 620716.37 | 5 | 0.92 | 615939.05 | 622793.47 | 615939.05 | 0 |
| 1730395800 | 615074.72 | -5 | -0.89 | 615777.76 | 619842.39 | 611362.06 | 0 |
| 1730309400 | 620615.69 | -6 | -1.09 | 625025.28 | 625175.92 | 616300.81 | 0 |
| 1730223000 | 627478.78 | -3 | -0.57 | 631817.22 | 636689.11 | 626702.35 | 0 |
| 1730136600 | 631092.22 | 11 | 1.80 | 627312.77 | 632050.25 | 622976.39 | 0 |
| 1729873800 | 619939.68 | -1 | -0.27 | 621590.06 | 623322.1 | 617534.56 | 0 |
| 1729787400 | 621609.02 | -3 | -0.54 | 623328.68 | 627619.8 | 621154.43 | 0 |
| 1729701000 | 624987.27 | 2 | 0.41 | 625251 | 629679.77 | 624156.98 | 0 |
| 1729614600 | 622448.92 | -4 | -0.68 | 621772.99 | 623392.62 | 617089.93 | 0 |
| 1729528200 | 626696.98 | 0 | 0.00 | 626696.98 | 626696.98 | 626696.98 | 0 |
| 1729269000 | 626696.98 | 921.29 | 0.15 | 624816.63 | 630711.29 | 624229.88 | 0 |
| 1729182600 | 625775.69 | 5 | 0.91 | 619233.67 | 628297.18 | 619097.26 | 0 |
| 1729096200 | 620140.68 | 2 | 0.40 | 613888.96 | 621530.25 | 610980.63 | 0 |
| 1729009800 | 617656.82 | -4 | -0.78 | 620488.43 | 621416.09 | 616711.31 | 0 |
| 1728923400 | 622500.03 | 2 | 0.33 | 619733.02 | 623483.44 | 618099.04 | 0 |
| 1728664200 | 620453.36 | 6 | 1.12 | 614502.62 | 621385.38 | 613919.51 | 0 |
| 1728577800 | 613555.56 | -5 | -0.91 | 617417.31 | 618364.09 | 612437.02 | 0 |
| 1728491400 | 619197.44 | 8 | 1.31 | 612084.46 | 619585.03 | 610069.41 | 0 |
| 1728405000 | 611168.78 | -2 | -0.41 | 610272.52 | 612278.99 | 605330.87 | 0 |
| 1728318600 | 613680.32 | -2 | -0.38 | 616783.32 | 617588.31 | 610218.9 | 0 |
| 1728059400 | 615994.31 | 11 | 1.86 | 603133.43 | 618138.43 | 603045.72 | 0 |
| 1727973000 | 604727.17 | -6 | -1.12 | 612964.55 | 612964.55 | 602674.16 | 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
