Hot Features
プレミアム
Euronext France Energy Transition Leaders 40 EW GR (CLF4G)
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 | -11.24 | -0.290590954452 | 3867.98 | 3918.21 | 3802.69 | 0 | 0 | IX |
| 4 | -133.28 | -3.34033413366 | 3990.02 | 4058.29 | 3802.69 | 0 | 0 | IX |
| 12 | -158.53 | -3.94817783113 | 4015.27 | 4197.66 | 3802.69 | 0 | 0 | IX |
| 26 | -410.24 | -9.61429395029 | 4266.98 | 4311.93 | 3696.92 | 0 | 0 | IX |
| 52 | 67.06 | 1.76954254713 | 3789.68 | 4328.07 | 3696.92 | 0 | 0 | IX |
| 156 | -197.54 | -4.87238177926 | 4054.28 | 4328.07 | 3073.48 | 0 | 0 | IX |
| 260 | 435.28 | 12.7220543277 | 3421.46 | 4328.07 | 2052.45 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3856.74 | 24.07 | 0.63 | 3853.27 | 3866.73 | 3808.24 | 0 |
| 1732210200 | 3832.67 | -13.39 | -0.35 | 3838.93 | 3847.46 | 3802.69 | 0 |
| 1732123800 | 3846.06 | -15.64 | -0.41 | 3884 | 3887.2 | 3843.39 | 0 |
| 1732037400 | 3861.7 | -28.05 | -0.72 | 3898.33 | 3908.44 | 3816 | 0 |
| 1731951000 | 3889.75 | 1.14 | 0.03 | 3889.62 | 3905.53 | 3871.1 | 0 |
| 1731691800 | 3888.61 | -5.74 | -0.15 | 3867.98 | 3918.21 | 3866.26 | 0 |
| 1731605400 | 3894.35 | 62.95 | 1.64 | 3851.64 | 3899.79 | 3837.74 | 0 |
| 1731519000 | 3831.4 | -16.9 | -0.44 | 3828.35 | 3860.68 | 3804.18 | 0 |
| 1731432600 | 3848.3 | -103 | -2.61 | 3908.1 | 3910.05 | 3843.26 | 0 |
| 1731346200 | 3951.3 | 37.83 | 0.97 | 3940.49 | 3968.91 | 3936.53 | 0 |
| 1731087000 | 3913.47 | -31.86 | -0.81 | 3939.12 | 3943.31 | 3902.69 | 0 |
| 1731000600 | 3945.33 | 18.24 | 0.46 | 3920.95 | 3957.09 | 3912.9 | 0 |
| 1730914200 | 3927.09 | -36.65 | -0.92 | 3985.6 | 4034.27 | 3911.57 | 0 |
| 1730827800 | 3963.74 | 7.32 | 0.19 | 3959.43 | 3972.74 | 3946.96 | 0 |
| 1730741400 | 3956.42 | -2.79 | -0.07 | 3946.52 | 3981.48 | 3946.52 | 0 |
| 1730482200 | 3959.21 | 23.91 | 0.61 | 3938.61 | 3972.62 | 3937.59 | 0 |
| 1730395800 | 3935.3 | -16.95 | -0.43 | 3939.84 | 3948.37 | 3911.6 | 0 |
| 1730309400 | 3952.25 | -49.12 | -1.23 | 3973.02 | 3983.61 | 3940.99 | 0 |
| 1730223000 | 4001.37 | -25.31 | -0.63 | 4042.57 | 4058.29 | 3997.75 | 0 |
| 1730136600 | 4026.68 | 38.45 | 0.96 | 4014.42 | 4036.74 | 3992.63 | 0 |
| 1729873800 | 3988.23 | -15.36 | -0.38 | 3990.02 | 4004.52 | 3972.27 | 0 |
| 1729787400 | 4003.59 | -17 | -0.42 | 4028.84 | 4045.17 | 4003.59 | 0 |
| 1729701000 | 4020.59 | -25.68 | -0.63 | 4026.66 | 4064.21 | 4019.37 | 0 |
| 1729614600 | 4046.27 | -56.74 | -1.38 | 4040.52 | 4053.22 | 4011.47 | 0 |
| 1729528200 | 4103.01 | 0 | 0.00 | 4103.01 | 4103.01 | 4103.01 | 0 |
| 1729269000 | 4103.01 | 15.11 | 0.37 | 4081.59 | 4120.81 | 4081.59 | 0 |
| 1729182600 | 4087.9 | 28.59 | 0.70 | 4066.52 | 4112.03 | 4060.09 | 0 |
| 1729096200 | 4059.31 | 12.36 | 0.31 | 4007.93 | 4069.47 | 4007.93 | 0 |
| 1729009800 | 4046.95 | -14.34 | -0.35 | 4070.05 | 4074.98 | 4043.71 | 0 |
| 1728923400 | 4061.29 | -2.33 | -0.06 | 4064.92 | 4067.45 | 4036.1 | 0 |
| 1728664200 | 4063.62 | 22.02 | 0.54 | 4037.45 | 4067.74 | 4035.44 | 0 |
| 1728577800 | 4041.6 | -14.36 | -0.35 | 4049.48 | 4057.42 | 4032.12 | 0 |
| 1728491400 | 4055.96 | 30.75 | 0.76 | 4028.12 | 4056.71 | 4021.12 | 0 |
| 1728405000 | 4025.21 | -15.86 | -0.39 | 4000.2 | 4035.09 | 3994.89 | 0 |
| 1728318600 | 4041.07 | -2.99 | -0.07 | 4061.36 | 4061.36 | 4018.29 | 0 |
| 1728059400 | 4044.06 | 40.85 | 1.02 | 4001.29 | 4060.44 | 4000.37 | 0 |
| 1727973000 | 4003.21 | -51.15 | -1.26 | 4043.64 | 4047.99 | 3993.92 | 0 |
| 1727886600 | 4054.36 | -24.72 | -0.61 | 4079.22 | 4079.42 | 4038.26 | 0 |
| 1727800200 | 4079.08 | -19.21 | -0.47 | 4102.31 | 4121.68 | 4061.7 | 0 |
| 1727713800 | 4098.29 | -92.73 | -2.21 | 4160.17 | 4167.57 | 4089.02 | 0 |
| 1727454600 | 4191.02 | 49.06 | 1.18 | 4151.9 | 4197.66 | 4149.81 | 0 |
| 1727368200 | 4141.96 | 86.59 | 2.14 | 4094.04 | 4146.85 | 4089.34 | 0 |
| 1727281800 | 4055.37 | -1.02 | -0.03 | 4032.58 | 4068.92 | 4032.23 | 0 |
| 1727195400 | 4056.39 | 30.3 | 0.75 | 4072.74 | 4079.49 | 4048.69 | 0 |
| 1727109000 | 4026.09 | -58.5 | -1.43 | 4023.24 | 4035.5 | 3995.85 | 0 |
| 1726849800 | 4084.59 | -6.92 | -0.17 | 4084.59 | 4088.99 | 4034.64 | 0 |
| 1726763400 | 4091.51 | 68.04 | 1.69 | 4075.16 | 4094.82 | 4058.32 | 0 |
| 1726677000 | 4023.47 | -10.08 | -0.25 | 4033.51 | 4034.78 | 4021.79 | 0 |
| 1726590600 | 4033.55 | 33.54 | 0.84 | 4016.47 | 4057.59 | 4015.51 | 0 |
| 1726504200 | 4000.01 | -14.24 | -0.35 | 4008.35 | 4018.84 | 3992.26 | 0 |
| 1726245000 | 4014.25 | 24.29 | 0.61 | 3987.94 | 4023.65 | 3987.32 | 0 |
| 1726158600 | 3989.96 | 25.35 | 0.64 | 4012.96 | 4014.54 | 3969.6 | 0 |
| 1726072200 | 3964.61 | -8.92 | -0.22 | 3977.13 | 3993.51 | 3945.05 | 0 |
| 1725985800 | 3973.53 | -5.77 | -0.15 | 3973.26 | 4007.82 | 3960.17 | 0 |
| 1725899400 | 3979.3 | 30.63 | 0.78 | 3960.45 | 3987.06 | 3957.76 | 0 |
| 1725640200 | 3948.67 | -43.02 | -1.08 | 3985.69 | 4000.28 | 3940.34 | 0 |
| 1725553800 | 3991.69 | 11.74 | 0.29 | 3978.63 | 4024.53 | 3978.63 | 0 |
| 1725467400 | 3979.95 | -21.3 | -0.53 | 3953.4 | 3989.53 | 3953.4 | 0 |
| 1725381000 | 4001.25 | -24.27 | -0.60 | 4030.93 | 4037.87 | 3985.83 | 0 |
| 1725294600 | 4025.52 | 1.42 | 0.04 | 4021.1 | 4031.07 | 3984.75 | 0 |
| 1725035400 | 4024.1 | 17.3 | 0.43 | 4015.27 | 4042.07 | 4015.23 | 0 |
| 1724949000 | 4006.8 | 12.69 | 0.32 | 3988.59 | 4018.03 | 3988.59 | 0 |
| 1724862600 | 3994.11 | 3.31 | 0.08 | 3999.68 | 4005.11 | 3990.35 | 0 |
| 1724776200 | 3990.8 | 4.72 | 0.12 | 3988.07 | 4010.37 | 3987.74 | 0 |
| 1724689800 | 3986.08 | 10.35 | 0.26 | 3973.56 | 3993.11 | 3972.69 | 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
