Hot Features
プレミアム
Euronext France Energy Transition Leaders 40 EW NR (CLF4N)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 94.6 | 2.57686325464 | 3671.13 | 3780.28 | 3649.22 | 0 | 0 | IX |
| 4 | 257.39 | 7.33651812538 | 3508.34 | 3780.28 | 3501.86 | 0 | 0 | IX |
| 12 | 427.57 | 12.8085532149 | 3338.16 | 3780.28 | 3289.84 | 0 | 0 | IX |
| 26 | 432.6 | 12.9787917063 | 3333.13 | 3780.28 | 3289.84 | 0 | 0 | IX |
| 52 | 362.73 | 10.6591243021 | 3403 | 3780.28 | 3254.58 | 0 | 0 | IX |
| 156 | 289.46 | 8.32674101839 | 3476.27 | 3780.28 | 2707.52 | 0 | 0 | IX |
| 260 | 543.45 | 16.8653872413 | 3222.28 | 3780.28 | 1843.21 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3765.73 | 12.52 | 0.33 | 3753.34 | 3780.28 | 3748.94 | 0 |
| 1739467800 | 3753.21 | 55.68 | 1.51 | 3742.98 | 3754.81 | 3725 | 0 |
| 1739381400 | 3697.53 | 14.61 | 0.40 | 3692.03 | 3713.09 | 3677.08 | 0 |
| 1739295000 | 3682.92 | 15 | 0.41 | 3671.04 | 3684.77 | 3666.18 | 0 |
| 1739208600 | 3667.92 | 15.43 | 0.42 | 3660.67 | 3672.1 | 3653.59 | 0 |
| 1738949400 | 3652.49 | -14.06 | -0.38 | 3671.13 | 3687.2 | 3649.22 | 0 |
| 1738863000 | 3666.55 | 59.88 | 1.66 | 3617.37 | 3674.55 | 3614.19 | 0 |
| 1738776600 | 3606.67 | -0.35 | -0.01 | 3604.13 | 3606.67 | 3587.58 | 0 |
| 1738690200 | 3607.02 | 27.35 | 0.76 | 3591.69 | 3609.12 | 3561.04 | 0 |
| 1738603800 | 3579.67 | -53.34 | -1.47 | 3556.21 | 3586.99 | 3542.12 | 0 |
| 1738344600 | 3633.01 | 1.8 | 0.05 | 3633.66 | 3649.68 | 3626.38 | 0 |
| 1738258200 | 3631.21 | 49.93 | 1.39 | 3594.79 | 3639.01 | 3587.23 | 0 |
| 1738171800 | 3581.28 | -14.55 | -0.40 | 3590.67 | 3597.87 | 3575.82 | 0 |
| 1738085400 | 3595.83 | 17.86 | 0.50 | 3582.15 | 3615.43 | 3575.42 | 0 |
| 1737999000 | 3577.97 | 9.02 | 0.25 | 3547.53 | 3589.26 | 3542.28 | 0 |
| 1737739800 | 3568.95 | 32.71 | 0.92 | 3579.38 | 3606.35 | 3560.94 | 0 |
| 1737653400 | 3536.24 | 0 | 0.00 | 3536.24 | 3536.24 | 3536.24 | 0 |
| 1737567000 | 3536.24 | 0 | 0.00 | 3536.24 | 3536.24 | 3536.24 | 0 |
| 1737480600 | 3536.24 | 4.31 | 0.12 | 3523.62 | 3537.01 | 3518.65 | 0 |
| 1737394200 | 3531.93 | 13.8 | 0.39 | 3524.86 | 3542.43 | 3508.75 | 0 |
| 1737135000 | 3518.13 | 30.49 | 0.87 | 3508.34 | 3528.74 | 3501.86 | 0 |
| 1737048600 | 3487.64 | 35.13 | 1.02 | 3477.76 | 3487.64 | 3464.63 | 0 |
| 1736962200 | 3452.51 | 58.11 | 1.71 | 3415.1 | 3459.51 | 3408.35 | 0 |
| 1736875800 | 3394.4 | 14.22 | 0.42 | 3421.21 | 3428.38 | 3393.39 | 0 |
| 1736789400 | 3380.18 | -14.19 | -0.42 | 3383.36 | 3392.59 | 3355.77 | 0 |
| 1736530200 | 3394.37 | -34.23 | -1.00 | 3429.19 | 3440.48 | 3392.05 | 0 |
| 1736443800 | 3428.6 | 11.68 | 0.34 | 3402.77 | 3434.45 | 3395.7 | 0 |
| 1736357400 | 3416.92 | -24.42 | -0.71 | 3437.57 | 3440.45 | 3389.85 | 0 |
| 1736271000 | 3441.34 | -3.69 | -0.11 | 3443.43 | 3466.07 | 3424.07 | 0 |
| 1736184600 | 3445.03 | 65.6 | 1.94 | 3398.46 | 3463.01 | 3397.06 | 0 |
| 1735925400 | 3379.43 | -47.27 | -1.38 | 3426.49 | 3427.32 | 3374.59 | 0 |
| 1735839000 | 3426.7 | -3.6 | -0.10 | 3436.68 | 3447.03 | 3395.41 | 0 |
| 1735666200 | 3430.3 | 33.37 | 0.98 | 3388.58 | 3434.36 | 3388.58 | 0 |
| 1735579800 | 3396.93 | -13.09 | -0.38 | 3400.24 | 3417.95 | 3389.63 | 0 |
| 1735320600 | 3410.02 | 30.32 | 0.90 | 3387.95 | 3410.02 | 3382.16 | 0 |
| 1735061400 | 3379.7 | 6.49 | 0.19 | 3385.52 | 3400.62 | 3379.7 | 0 |
| 1734975000 | 3373.21 | -2.71 | -0.08 | 3368.1 | 3382.53 | 3357.58 | 0 |
| 1734715800 | 3375.92 | -0.56 | -0.02 | 3351.29 | 3382.85 | 3336.4 | 0 |
| 1734629400 | 3376.48 | -42.15 | -1.23 | 3366.6 | 3391.77 | 3363.25 | 0 |
| 1734543000 | 3418.63 | 8.24 | 0.24 | 3424.36 | 3429.06 | 3412.08 | 0 |
| 1734456600 | 3410.39 | -12.17 | -0.36 | 3403.22 | 3425.22 | 3399.32 | 0 |
| 1734370200 | 3422.56 | -15.69 | -0.46 | 3430.89 | 3435.39 | 3402.97 | 0 |
| 1734111000 | 3438.25 | -8.64 | -0.25 | 3444.22 | 3460.36 | 3431.63 | 0 |
| 1734024600 | 3446.89 | -2.07 | -0.06 | 3458.92 | 3462.89 | 3444.71 | 0 |
| 1733938200 | 3448.96 | -12.35 | -0.36 | 3434.06 | 3455.66 | 3432.16 | 0 |
| 1733851800 | 3461.31 | 0 | 0.00 | 3461.31 | 3461.31 | 3461.31 | 0 |
| 1733765400 | 3461.31 | 25.2 | 0.73 | 3461.35 | 3471.58 | 3448.92 | 0 |
| 1733506200 | 3436.11 | 48.32 | 1.43 | 3388.52 | 3442.87 | 3388.52 | 0 |
| 1733419800 | 3387.79 | 50.38 | 1.51 | 3335.83 | 3388.94 | 3335.83 | 0 |
| 1733333400 | 3337.41 | 35.33 | 1.07 | 3302.82 | 3344.9 | 3302.35 | 0 |
| 1733247000 | 3302.08 | -15.47 | -0.47 | 3322.18 | 3349.62 | 3297.89 | 0 |
| 1733160600 | 3317.55 | -15.58 | -0.47 | 3291.41 | 3339.38 | 3289.84 | 0 |
| 1732901400 | 3333.13 | 14.31 | 0.43 | 3302.71 | 3335.34 | 3302.13 | 0 |
| 1732815000 | 3318.82 | -9 | -0.27 | 3310.7 | 3330.1 | 3308.7199 | 0 |
| 1732728600 | 3327.82 | 0 | 0.00 | 3327.82 | 3327.82 | 3327.82 | 0 |
| 1732642200 | 3327.82 | -26.15 | -0.78 | 3331.69 | 3355.04 | 3320.53 | 0 |
| 1732555800 | 3353.9699 | 12.8 | 0.38 | 3370.83 | 3376.51 | 3326.36 | 0 |
| 1732296600 | 3341.17 | 20.85 | 0.63 | 3338.16 | 3349.82 | 3299.15 | 0 |
| 1732210200 | 3320.32 | -11.6 | -0.35 | 3325.73 | 3333.12 | 3294.34 | 0 |
| 1732123800 | 3331.92 | -13.54 | -0.40 | 3364.78 | 3367.55 | 3329.6 | 0 |
| 1732037400 | 3345.46 | -24.31 | -0.72 | 3377.2 | 3385.96 | 3305.88 | 0 |
| 1731951000 | 3369.77 | 1 | 0.03 | 3369.65 | 3383.43 | 3353.6 | 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
