Hot Features
プレミアム
CAC Large 60 EW NR JPY Hedged (CLEWJ)
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 | 1.7 | 0.106763130295 | 1592.31 | 1619.62 | 1581.08 | 0 | 0 | IX |
| 4 | 23.23 | 1.47888310266 | 1570.78 | 1628.31 | 1548.37 | 0 | 0 | IX |
| 12 | 109.62 | 7.38485168992 | 1484.39 | 1628.31 | 1413.72 | 0 | 0 | IX |
| 26 | 82.32 | 5.4455609285 | 1511.69 | 1632.22 | 1413.72 | 0 | 0 | IX |
| 52 | 102.51 | 6.87294669796 | 1491.5 | 1632.22 | 1413.72 | 0 | 0 | IX |
| 156 | 107.55 | 7.23531073826 | 1486.46 | 1632.22 | 1247.38 | 0 | 0 | IX |
| 260 | 83.31 | 5.51466207718 | 1510.7 | 1632.22 | 1136.77 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781195400 | 1594.01 | 2.09 | 0.13 | 1590.38 | 1605.55 | 1589.21 | 0 |
| 1781109000 | 1591.92 | -4.89 | -0.31 | 1602.64 | 1605.2 | 1581.08 | 0 |
| 1781022600 | 1596.81 | -9.84 | -0.61 | 1604.48 | 1619.6199 | 1596.54 | 0 |
| 1780936200 | 1606.65 | -14.62 | -0.90 | 1592.31 | 1611.76 | 1591.44 | 0 |
| 1780677000 | 1621.27 | 0 | 0.00 | 1621.27 | 1621.27 | 1621.27 | 0 |
| 1780590600 | 1621.27 | 12.83 | 0.80 | 1608.71 | 1622.97 | 1608.71 | 0 |
| 1780504200 | 1608.44 | -3.18 | -0.20 | 1607.67 | 1614.84 | 1604.39 | 0 |
| 1780417800 | 1611.6199 | 9.11 | 0.57 | 1612.16 | 1623.58 | 1607.67 | 0 |
| 1780331400 | 1602.51 | -9.81 | -0.61 | 1606.9 | 1616.54 | 1593.79 | 0 |
| 1780072200 | 1612.32 | 3.59 | 0.22 | 1615.46 | 1628.31 | 1611.93 | 0 |
| 1779985800 | 1608.73 | -1.97 | -0.12 | 1604.09 | 1613.46 | 1598.29 | 0 |
| 1779899400 | 1610.7 | 5.94 | 0.37 | 1609.5 | 1623.69 | 1609.5 | 0 |
| 1779813000 | 1604.76 | -14.39 | -0.89 | 1615.82 | 1617.68 | 1604.57 | 0 |
| 1779726600 | 1619.15 | 24.3 | 1.52 | 1610.75 | 1623.18 | 1610.26 | 0 |
| 1779467400 | 1594.85 | 9.62 | 0.61 | 1595.35 | 1602.35 | 1590.22 | 0 |
| 1779381000 | 1585.23 | -4.34 | -0.27 | 1590.52 | 1599.57 | 1580.3 | 0 |
| 1779294600 | 1589.57 | 21.66 | 1.38 | 1563.06 | 1600.56 | 1562.97 | 0 |
| 1779208200 | 1567.91 | -2.29 | -0.15 | 1573.49 | 1588.1099 | 1566.6199 | 0 |
| 1779121800 | 1570.2 | 8.95 | 0.57 | 1549.24 | 1576.01 | 1548.3699 | 0 |
| 1778862600 | 1561.25 | -11.08 | -0.70 | 1570.78 | 1576.18 | 1558.33 | 0 |
| 1778776200 | 1572.33 | 0 | 0.00 | 1572.33 | 1572.33 | 1572.33 | 0 |
| 1778689800 | 1572.33 | 0 | 0.00 | 1572.33 | 1572.33 | 1572.33 | 0 |
| 1778603400 | 1572.33 | 0 | 0.00 | 1572.33 | 1572.33 | 1572.33 | 0 |
| 1778517000 | 1572.33 | 1.17 | 0.07 | 1568.22 | 1572.79 | 1565.93 | 0 |
| 1778257800 | 1571.16 | -11.89 | -0.75 | 1573.7 | 1575.94 | 1566.2 | 0 |
| 1778171400 | 1583.05 | -18.32 | -1.14 | 1603.39 | 1608.75 | 1582.9 | 0 |
| 1778085000 | 1601.3699 | 43.96 | 2.82 | 1572.8599 | 1610.1199 | 1572.55 | 0 |
| 1777998600 | 1557.41 | 18.91 | 1.23 | 1541.55 | 1557.67 | 1541.38 | 0 |
| 1777912200 | 1538.5 | 17.19 | 1.13 | 1558.1 | 1558.1 | 1534.05 | 0 |
| 1777566600 | 1521.31 | -18.86 | -1.22 | 1521.31 | 1554.66 | 1520.57 | 0 |
| 1777480200 | 1540.17 | -6 | -0.39 | 1546.23 | 1549.19 | 1535.24 | 0 |
| 1777393800 | 1546.17 | -4.19 | -0.27 | 1549.96 | 1558.83 | 1543.73 | 0 |
| 1777307400 | 1550.3599 | -3.74 | -0.24 | 1556.22 | 1564.6 | 1548.3 | 0 |
| 1777048200 | 1554.1 | -9.99 | -0.64 | 1555.58 | 1566.49 | 1547.06 | 0 |
| 1776961800 | 1564.09 | 0 | 0.00 | 1564.09 | 1564.09 | 1564.09 | 0 |
| 1776875400 | 1564.09 | -20.12 | -1.27 | 1585.09 | 1586.53 | 1563.1 | 0 |
| 1776789000 | 1584.21 | -10.08 | -0.63 | 1598.34 | 1605.02 | 1583.31 | 0 |
| 1776702600 | 1594.29 | -17.06 | -1.06 | 1592.1 | 1598.9 | 1591.27 | 0 |
| 1776443400 | 1611.35 | 22.17 | 1.40 | 1590.25 | 1616.42 | 1584.06 | 0 |
| 1776357000 | 1589.18 | 3.05 | 0.19 | 1588.9 | 1600.06 | 1586.96 | 0 |
| 1776270600 | 1586.13 | -2.14 | -0.13 | 1587.19 | 1588.06 | 1579.95 | 0 |
| 1776184200 | 1588.27 | 25.2 | 1.61 | 1573.1099 | 1588.38 | 1572.45 | 0 |
| 1776097800 | 1563.07 | -5.42 | -0.35 | 1555.23 | 1563.22 | 1549.63 | 0 |
| 1775838600 | 1568.49 | 0.59 | 0.04 | 1570.45 | 1581.66 | 1563.73 | 0 |
| 1775752200 | 1567.9 | -7.04 | -0.45 | 1573.8599 | 1574.4 | 1559.44 | 0 |
| 1775665800 | 1574.94 | 105.19 | 7.16 | 1543.1099 | 1585.53 | 1543.1099 | 0 |
| 1775579400 | 1469.75 | 0 | 0.00 | 1469.75 | 1469.75 | 1469.75 | 0 |
| 1775147400 | 1469.75 | 0 | 0.00 | 1469.75 | 1469.75 | 1469.75 | 0 |
| 1775061000 | 1469.75 | 0 | 0.00 | 1469.75 | 1469.75 | 1469.75 | 0 |
| 1774974600 | 1469.75 | 0 | 0.00 | 1469.75 | 1469.75 | 1469.75 | 0 |
| 1774888200 | 1469.75 | 16.59 | 1.14 | 1451.31 | 1470.1099 | 1450.72 | 0 |
| 1774632600 | 1453.16 | -11.51 | -0.79 | 1466.8699 | 1468.58 | 1447.49 | 0 |
| 1774546200 | 1464.67 | -16.83 | -1.14 | 1471.48 | 1478.79 | 1461.52 | 0 |
| 1774459800 | 1481.5 | 19.39 | 1.33 | 1480.6099 | 1490.3 | 1472.84 | 0 |
| 1774373400 | 1462.1099 | 3.09 | 0.21 | 1461.56 | 1467.43 | 1449.66 | 0 |
| 1774287000 | 1459.02 | 12.06 | 0.83 | 1419.15 | 1485.85 | 1413.72 | 0 |
| 1774027800 | 1446.96 | -27.22 | -1.85 | 1484.39 | 1488.6199 | 1446.56 | 0 |
| 1773941400 | 1474.18 | -33.2 | -2.20 | 1489.76 | 1492.63 | 1468.43 | 0 |
| 1773855000 | 1507.38 | -3.13 | -0.21 | 1517.67 | 1525.04 | 1502.51 | 0 |
| 1773768600 | 1510.51 | 10.05 | 0.67 | 1498.6099 | 1517.96 | 1498.52 | 0 |
| 1773682200 | 1500.46 | -6.39 | -0.42 | 1499.56 | 1507.19 | 1489.35 | 0 |
| 1773423000 | 1506.85 | 0 | 0.00 | 1506.85 | 1506.85 | 1506.85 | 0 |
| 1773336600 | 1506.85 | -119.15 | -7.33 | 1511.98 | 1519.16 | 1498.09 | 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
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。
