Hot Features
プレミアム
CAC Large 60 EW NR JPY (CLEJP)
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 | 24886.92 | 3.99962078452 | 622231.99 | 653255.47 | 619012.57 | 0 | 0 | IX |
| 4 | 31181.35 | 5.06242061289 | 615937.56 | 653255.47 | 610145.97 | 0 | 0 | IX |
| 12 | 54196.83 | 9.14063277927 | 592922.08 | 653255.47 | 565188.09 | 0 | 0 | IX |
| 26 | 51948.04 | 8.72825647532 | 595170.87 | 653255.47 | 565188.09 | 0 | 0 | IX |
| 52 | 27806.2 | 4.4898481092 | 619312.71 | 701322.01 | 548176.55 | 0 | 0 | IX |
| 156 | 141784.35 | 28.0575209422 | 505334.56 | 701322.01 | 389614.24 | 0 | 0 | IX |
| 260 | 226772.68 | 53.9490219765 | 420346.23 | 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 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 650567.66 | 2 | 0.31 | 648755.88 | 653255.47 | 647443.07 | 0 |
| 1739467800 | 648544.87 | 20 | 3.32 | 646159.49 | 651609.14 | 645709.87 | 0 |
| 1739381400 | 627712.61 | 0 | 0.00 | 627712.61 | 627712.61 | 627712.61 | 0 |
| 1739295000 | 627712.61 | 6 | 0.98 | 622373.32 | 628395.65 | 621566.26 | 0 |
| 1739208600 | 621603.54 | 2 | 0.36 | 622231.99 | 625250.15 | 619012.56 | 0 |
| 1738949400 | 619377.77 | -7 | -1.16 | 627317.81 | 631143.22 | 617733.06 | 0 |
| 1738863000 | 626624 | 5 | 0.85 | 620986.69 | 627489.13 | 620912.8 | 0 |
| 1738776600 | 621325.31 | -7 | -1.19 | 624953.14 | 625129.47 | 618157.43 | 0 |
| 1738690200 | 628802.74 | 10 | 1.66 | 624385.64 | 629451.79 | 620289.18 | 0 |
| 1738603800 | 618550.22 | -16 | -2.57 | 618554.9 | 622534.76 | 610145.97 | 0 |
| 1738344600 | 634878.49 | 1 | 0.20 | 633841.73 | 636044.23 | 631334.38 | 0 |
| 1738258200 | 633627.8 | 3 | 0.51 | 629217.42 | 634492.11 | 628329.21 | 0 |
| 1738171800 | 630435.5 | -4 | -0.76 | 633472.24 | 633836.77 | 628001.73 | 0 |
| 1738085400 | 635235.61 | 5 | 0.89 | 634120.32 | 638184.43 | 632979.76 | 0 |
| 1737999000 | 629639.89 | -5 | -0.82 | 630751 | 633466.68 | 625162.92 | 0 |
| 1737739800 | 634858.21 | 6 | 1.04 | 629576.56 | 639009.94 | 629576.56 | 0 |
| 1737653400 | 628307.4 | -174.5 | -0.03 | 627937.39 | 628735.11 | 625442.63 | 0 |
| 1737567000 | 628481.9 | 6 | 1.09 | 625026.17 | 630983.82 | 623952.74 | 0 |
| 1737480600 | 621698.3 | 0 | 0.00 | 621698.3 | 621698.3 | 621698.3 | 0 |
| 1737394200 | 621698.3 | 7 | 1.16 | 615937.56 | 624681.31 | 615356.18 | 0 |
| 1737135000 | 614589.22 | 8 | 1.39 | 607805.47 | 616504.59 | 607805.47 | 0 |
| 1737048600 | 606192.06 | 1 | 0.29 | 605759.02 | 607211.8 | 603903.75 | 0 |
| 1736962200 | 604440.14 | 3 | 0.56 | 599036.85 | 608246.52 | 599036.85 | 0 |
| 1736875800 | 601048.74 | 8 | 1.41 | 599687.47 | 604533.27 | 599687.47 | 0 |
| 1736789400 | 592681.46 | -4 | -0.73 | 593794.62 | 595370.61 | 586632.66 | 0 |
| 1736530200 | 597060.89 | -10 | -1.79 | 608720.91 | 610155.67 | 596284.21 | 0 |
| 1736443800 | 607940.46 | 46.41 | 0.01 | 605360.55 | 608734.73 | 602868.75 | 0 |
| 1736357400 | 607894.05 | -5 | -0.88 | 612123.3 | 612429.07 | 602000.25 | 0 |
| 1736271000 | 613293.84 | -694.98 | -0.11 | 614997.9 | 618626.43 | 610432.56 | 0 |
| 1736184600 | 613988.82 | 18 | 3.10 | 601194.96 | 615271.01 | 601194.96 | 0 |
| 1735925400 | 595516.42 | -7 | -1.32 | 602604.15 | 602829.68 | 595030.52 | 0 |
| 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 | 1 | 0.30 | 596702.62 | 604199.98 | 595989.97 | 0 |
| 1733851800 | 600669.52 | -2 | -0.34 | 601483.87 | 602301.37 | 599082.75 | 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 | 5 | 0.98 | 579294.26 | 583694.06 | 579294.26 | 0 |
| 1732728600 | 576554.36 | -9 | -1.54 | 578173.42 | 578353.01 | 572188.03 | 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 |
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
