Hot Features
プレミアム
Euronext France Energy Transition Leaders 40 EW Decrement 5% (CLIF4)
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 | -4.55 | -0.283034125829 | 1607.58 | 1622.61 | 1590.77 | 0 | 0 | IX |
| 4 | 25.68 | 1.62804704092 | 1577.35 | 1623.84 | 1559.43 | 0 | 0 | IX |
| 12 | 75.57 | 4.94742906525 | 1527.46 | 1624.75 | 1438.91 | 0 | 0 | IX |
| 26 | 23.23 | 1.47043929611 | 1579.8 | 1665.32 | 1438.91 | 0 | 0 | IX |
| 52 | -34.14 | -2.085305741 | 1637.17 | 1665.32 | 1438.91 | 0 | 0 | IX |
| 156 | -61.17 | -3.67563994712 | 1664.2 | 1746.61 | 1401.33 | 0 | 0 | IX |
| 260 | -275.84 | -14.6811647426 | 1878.87 | 1933.94 | 1360.99 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 1603.03 | -5.08 | -0.32 | 1593.92 | 1609.25 | 1590.77 | 0 |
| 1780677000 | 1608.1099 | -8.43 | -0.52 | 1619.88 | 1628.85 | 1607.63 | 0 |
| 1780590600 | 1616.54 | 13.03 | 0.81 | 1603.92 | 1622.6099 | 1603.92 | 0 |
| 1780504200 | 1603.51 | -0.76 | -0.05 | 1602 | 1610.07 | 1596.95 | 0 |
| 1780417800 | 1604.27 | 3.58 | 0.22 | 1607.58 | 1620.75 | 1600.74 | 0 |
| 1780331400 | 1600.69 | -4.19 | -0.26 | 1600.48 | 1615.76 | 1592.01 | 0 |
| 1780072200 | 1604.88 | 3.66 | 0.23 | 1607.98 | 1620.93 | 1601.14 | 0 |
| 1779985800 | 1601.22 | -8.11 | -0.50 | 1601.31 | 1606.8699 | 1591.01 | 0 |
| 1779899400 | 1609.33 | 10.52 | 0.66 | 1602.24 | 1617.65 | 1602.24 | 0 |
| 1779813000 | 1598.81 | -20.57 | -1.27 | 1614.32 | 1615.99 | 1598.81 | 0 |
| 1779726600 | 1619.38 | 20.24 | 1.27 | 1612.72 | 1623.84 | 1612.35 | 0 |
| 1779467400 | 1599.14 | 2.63 | 0.16 | 1605.38 | 1609.26 | 1598.25 | 0 |
| 1779381000 | 1596.51 | -1.95 | -0.12 | 1599.16 | 1608.65 | 1589.74 | 0 |
| 1779294600 | 1598.46 | 14.89 | 0.94 | 1575.99 | 1609.88 | 1575.59 | 0 |
| 1779208200 | 1583.57 | -1.63 | -0.10 | 1590.6099 | 1604.28 | 1582.71 | 0 |
| 1779121800 | 1585.2 | 12.37 | 0.79 | 1560.52 | 1588.76 | 1559.43 | 0 |
| 1778862600 | 1572.83 | -16.2 | -1.02 | 1577.35 | 1583.14 | 1568.54 | 0 |
| 1778776200 | 1589.03 | 15.19 | 0.97 | 1585.27 | 1589.85 | 1577.92 | 0 |
| 1778689800 | 1573.84 | 5.19 | 0.33 | 1576.06 | 1576.08 | 1563.14 | 0 |
| 1778603400 | 1568.65 | -12.66 | -0.80 | 1567.29 | 1576.02 | 1565.08 | 0 |
| 1778517000 | 1581.31 | -0.3 | -0.02 | 1576.88 | 1584.08 | 1575.1099 | 0 |
| 1778257800 | 1581.6099 | -8.48 | -0.53 | 1581.07 | 1585.14 | 1576.15 | 0 |
| 1778171400 | 1590.09 | -15.11 | -0.94 | 1610.34 | 1615.14 | 1590.09 | 0 |
| 1778085000 | 1605.2 | 41.76 | 2.67 | 1577.51 | 1615.25 | 1575.41 | 0 |
| 1777998600 | 1563.44 | 16.29 | 1.05 | 1550.96 | 1563.9 | 1550.96 | 0 |
| 1777912200 | 1547.15 | 18.33 | 1.20 | 1563.77 | 1563.77 | 1542.54 | 0 |
| 1777566600 | 1528.82 | -13.42 | -0.87 | 1528.82 | 1561.07 | 1528.69 | 0 |
| 1777480200 | 1542.24 | -11.83 | -0.76 | 1548.18 | 1551.52 | 1537.75 | 0 |
| 1777393800 | 1554.07 | 0 | 0.00 | 1554.07 | 1554.07 | 1554.07 | 0 |
| 1777307400 | 1554.07 | -5.66 | -0.36 | 1560.21 | 1567.53 | 1551.97 | 0 |
| 1777048200 | 1559.73 | -6.9 | -0.44 | 1558.57 | 1567.54 | 1547.92 | 0 |
| 1776961800 | 1566.63 | -2.95 | -0.19 | 1564.43 | 1570.78 | 1558.17 | 0 |
| 1776875400 | 1569.58 | -23.04 | -1.45 | 1589.24 | 1589.59 | 1567.69 | 0 |
| 1776789000 | 1592.6199 | -7.49 | -0.47 | 1601.9 | 1611.33 | 1592.45 | 0 |
| 1776702600 | 1600.1099 | -18.97 | -1.17 | 1596.72 | 1605.88 | 1596.52 | 0 |
| 1776443400 | 1619.08 | 17.96 | 1.12 | 1603.5 | 1624.75 | 1592.26 | 0 |
| 1776357000 | 1601.1199 | 9.61 | 0.60 | 1595.06 | 1611.2 | 1591.99 | 0 |
| 1776270600 | 1591.51 | -2.04 | -0.13 | 1587.99 | 1592.24 | 1583.51 | 0 |
| 1776184200 | 1593.55 | 28.42 | 1.82 | 1573.01 | 1593.55 | 1573.01 | 0 |
| 1776097800 | 1565.13 | -3.51 | -0.22 | 1554.93 | 1565.13 | 1552.7 | 0 |
| 1775838600 | 1568.64 | 0 | 0.00 | 1568.64 | 1568.64 | 1568.64 | 0 |
| 1775752200 | 1568.64 | 45.54 | 2.99 | 1578.92 | 1579.32 | 1559.59 | 0 |
| 1775665800 | 1523.1 | 0 | 0.00 | 1523.1 | 1523.1 | 1523.1 | 0 |
| 1775579400 | 1523.1 | -11.5 | -0.75 | 1541.48 | 1557.04 | 1518.14 | 0 |
| 1775147400 | 1534.6 | -1.4 | -0.09 | 1516.17 | 1538.53 | 1512.88 | 0 |
| 1775061000 | 1536 | 30.84 | 2.05 | 1540.26 | 1544.27 | 1525.65 | 0 |
| 1774974600 | 1505.16 | 14.75 | 0.99 | 1495.77 | 1510.55 | 1495.52 | 0 |
| 1774888200 | 1490.41 | 16.89 | 1.15 | 1471.94 | 1490.42 | 1470.73 | 0 |
| 1774632600 | 1473.52 | -7.79 | -0.53 | 1483.54 | 1485.44 | 1469.64 | 0 |
| 1774546200 | 1481.31 | -19.14 | -1.28 | 1490.01 | 1499.33 | 1480.69 | 0 |
| 1774459800 | 1500.45 | 17.65 | 1.19 | 1501.8699 | 1511.34 | 1491.01 | 0 |
| 1774373400 | 1482.8 | 0.62 | 0.04 | 1485.27 | 1491.49 | 1472.89 | 0 |
| 1774287000 | 1482.18 | 8.77 | 0.60 | 1446.03 | 1507.73 | 1438.91 | 0 |
| 1774027800 | 1473.41 | -21.85 | -1.46 | 1506.89 | 1510.85 | 1473.08 | 0 |
| 1773941400 | 1495.26 | -33.61 | -2.20 | 1510.72 | 1512.41 | 1491.97 | 0 |
| 1773855000 | 1528.8699 | -8.7 | -0.57 | 1543.7 | 1548.35 | 1524.54 | 0 |
| 1773768600 | 1537.57 | 8.59 | 0.56 | 1527.46 | 1545.45 | 1526.66 | 0 |
| 1773682200 | 1528.98 | 1.02 | 0.07 | 1529.6099 | 1536.74 | 1517.83 | 0 |
| 1773423000 | 1527.96 | -9.3 | -0.60 | 1525.42 | 1544.89 | 1518.58 | 0 |
| 1773336600 | 1537.26 | -5.66 | -0.37 | 1536.1 | 1545.05 | 1530.35 | 0 |
| 1773250200 | 1542.92 | -10.17 | -0.65 | 1546.28 | 1549.89 | 1535.01 | 0 |
| 1773163800 | 1553.09 | 21.23 | 1.39 | 1560.72 | 1564.55 | 1545.83 | 0 |
| 1773077400 | 1531.8599 | -26.05 | -1.67 | 1518.17 | 1536.82 | 1514.17 | 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。
