Hot Features
プレミアム
CAC Next 20 Gross Return (CN20G)
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 | -368.32 | -1.50959666899 | 24398.57 | 24650.78 | 23822.78 | 0 | 0 | IX |
| 4 | -84.14 | -0.348920291992 | 24114.39 | 24676.15 | 23756.08 | 0 | 0 | IX |
| 12 | 629.93 | 2.69197173372 | 23400.32 | 24676.15 | 21849.42 | 0 | 0 | IX |
| 26 | 1214.97 | 5.32524693977 | 22815.28 | 24977.81 | 21849.42 | 0 | 0 | IX |
| 52 | 994.93 | 4.31914989677 | 23035.32 | 24977.81 | 21849.42 | 0 | 0 | IX |
| 156 | 3366.4 | 16.2912525981 | 20663.85 | 24977.81 | 17660.31 | 0 | 0 | IX |
| 260 | 1932.4 | 8.74474213555 | 22097.85 | 24977.81 | 16727.01 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 24029.44 | -276.01 | -1.14 | 24281.63 | 24461.73 | 24029.44 | 0 |
| 1780936200 | 24305.45 | -243.5 | -0.99 | 24130.69 | 24434.96 | 24130.69 | 0 |
| 1780677000 | 24548.95 | 0 | 0.00 | 24548.95 | 24548.95 | 24548.95 | 0 |
| 1780590600 | 24548.95 | 94.73 | 0.39 | 24424.01 | 24650.78 | 24424.01 | 0 |
| 1780504200 | 24454.22 | 28.35 | 0.12 | 24398.57 | 24536.74 | 24350.81 | 0 |
| 1780417800 | 24425.87 | 112.38 | 0.46 | 24453.51 | 24596.57 | 24406.77 | 0 |
| 1780331400 | 24313.49 | -183.5 | -0.75 | 24433.92 | 24559.76 | 24222.75 | 0 |
| 1780072200 | 24496.99 | 59.71 | 0.24 | 24480.02 | 24676.15 | 24445.98 | 0 |
| 1779985800 | 24437.28 | 79.93 | 0.33 | 24274.08 | 24455.21 | 24231.09 | 0 |
| 1779899400 | 24357.35 | -93.51 | -0.38 | 24461.01 | 24609.84 | 24357.35 | 0 |
| 1779813000 | 24450.86 | -148.87 | -0.61 | 24574.35 | 24632.73 | 24450.86 | 0 |
| 1779726600 | 24599.73 | 311.01 | 1.28 | 24517.3 | 24651.65 | 24517.3 | 0 |
| 1779467400 | 24288.72 | 150.49 | 0.62 | 24215.83 | 24384.2 | 24191.4 | 0 |
| 1779381000 | 24138.23 | 25.16 | 0.10 | 24159.33 | 24300.39 | 24047.91 | 0 |
| 1779294600 | 24113.07 | 221.56 | 0.93 | 23851.08 | 24266.08 | 23811.92 | 0 |
| 1779208200 | 23891.51 | -117.82 | -0.49 | 24034.04 | 24231.51 | 23840.24 | 0 |
| 1779121800 | 24009.33 | 18.7 | 0.08 | 23843.44 | 24128.39 | 23756.08 | 0 |
| 1778862600 | 23990.63 | -130.82 | -0.54 | 24114.39 | 24197.39 | 23955.42 | 0 |
| 1778776200 | 24121.45 | 0 | 0.00 | 24121.45 | 24121.45 | 24121.45 | 0 |
| 1778689800 | 24121.45 | 0 | 0.00 | 24121.45 | 24121.45 | 24121.45 | 0 |
| 1778603400 | 24121.45 | 0 | 0.00 | 24121.45 | 24121.45 | 24121.45 | 0 |
| 1778517000 | 24121.45 | 226.04 | 0.95 | 23922.7 | 24121.45 | 23874.93 | 0 |
| 1778257800 | 23895.41 | -116.06 | -0.48 | 23966.1 | 23988.42 | 23815.22 | 0 |
| 1778171400 | 24011.47 | -395.49 | -1.62 | 24374.71 | 24412.12 | 24011.47 | 0 |
| 1778085000 | 24406.96 | 576.5 | 2.42 | 24005.74 | 24462 | 23986.77 | 0 |
| 1777998600 | 23830.46 | 302.77 | 1.29 | 23634.4 | 23854.98 | 23625.17 | 0 |
| 1777912200 | 23527.69 | 586.52 | 2.56 | 23690.26 | 23696.02 | 23442.97 | 0 |
| 1777566600 | 22941.17 | -225.3 | -0.97 | 22941.17 | 23616.15 | 22937.74 | 0 |
| 1777480200 | 23166.47 | -91.87 | -0.39 | 23278.37 | 23327.62 | 23121.24 | 0 |
| 1777393800 | 23258.34 | 93.72 | 0.40 | 23190.59 | 23409.66 | 23180.36 | 0 |
| 1777307400 | 23164.62 | -124.47 | -0.53 | 23353.05 | 23439.81 | 23157.14 | 0 |
| 1777048200 | 23289.09 | -305.73 | -1.30 | 23195 | 23395.87 | 23195 | 0 |
| 1776961800 | 23594.82 | 0 | 0.00 | 23594.82 | 23594.82 | 23594.82 | 0 |
| 1776875400 | 23594.82 | -216.94 | -0.91 | 23775.98 | 23836.43 | 23561.23 | 0 |
| 1776789000 | 23811.76 | -83.48 | -0.35 | 23994.24 | 24112.27 | 23804.72 | 0 |
| 1776702600 | 23895.24 | -206.46 | -0.86 | 23941.32 | 24007.99 | 23869.25 | 0 |
| 1776443400 | 24101.7 | -271.4 | -1.11 | 24392.31 | 24392.61 | 23759.47 | 0 |
| 1776357000 | 24373.1 | 84.9 | 0.35 | 24320.11 | 24517.61 | 24297.46 | 0 |
| 1776270600 | 24288.2 | 46.68 | 0.19 | 24242.27 | 24294.92 | 24216.42 | 0 |
| 1776184200 | 24241.52 | 355.27 | 1.49 | 24012.26 | 24241.52 | 24008.63 | 0 |
| 1776097800 | 23886.25 | -135.79 | -0.57 | 23868.12 | 23891.27 | 23724.73 | 0 |
| 1775838600 | 24022.04 | -154.85 | -0.64 | 24078.35 | 24284.21 | 24019.23 | 0 |
| 1775752200 | 24176.89 | -108.16 | -0.45 | 24311.99 | 24317.08 | 24058.95 | 0 |
| 1775665800 | 24285.05 | 1 | 7.52 | 24119.12 | 24381.73 | 24014.86 | 0 |
| 1775579400 | 22587.01 | 0 | 0.00 | 22587.01 | 22587.01 | 22587.01 | 0 |
| 1775147400 | 22587.01 | 0 | 0.00 | 22587.01 | 22587.01 | 22587.01 | 0 |
| 1775061000 | 22587.01 | 0 | 0.00 | 22587.01 | 22587.01 | 22587.01 | 0 |
| 1774974600 | 22587.01 | 0 | 0.00 | 22587.01 | 22587.01 | 22587.01 | 0 |
| 1774888200 | 22587.01 | 209.11 | 0.93 | 22397.98 | 22614.72 | 22371.37 | 0 |
| 1774632600 | 22377.9 | -208.44 | -0.92 | 22646.02 | 22671.75 | 22271.57 | 0 |
| 1774546200 | 22586.34 | -347.65 | -1.52 | 22756.78 | 22788.62 | 22517.67 | 0 |
| 1774459800 | 22933.99 | 319.63 | 1.41 | 22885.7 | 23051.72 | 22816.43 | 0 |
| 1774373400 | 22614.36 | 2.73 | 0.01 | 22605.76 | 22730.02 | 22472.72 | 0 |
| 1774287000 | 22611.63 | 208.98 | 0.93 | 21956.17 | 23019.63 | 21849.42 | 0 |
| 1774027800 | 22402.65 | -479.9 | -2.10 | 23016.01 | 23091.17 | 22402.65 | 0 |
| 1773941400 | 22882.55 | -450.4 | -1.93 | 23063.61 | 23100.68 | 22768.14 | 0 |
| 1773855000 | 23332.95 | 92.91 | 0.40 | 23400.32 | 23543.64 | 23239.99 | 0 |
| 1773768600 | 23240.04 | 229.38 | 1.00 | 22988.44 | 23332.49 | 22988.44 | 0 |
| 1773682200 | 23010.66 | -101.57 | -0.44 | 22989.21 | 23127.54 | 22855.42 | 0 |
| 1773423000 | 23112.23 | 0 | 0.00 | 23112.23 | 23112.23 | 23112.23 | 0 |
| 1773336600 | 23112.23 | -1 | -7.07 | 23242.36 | 23367.27 | 23042.14 | 0 |
| 1773212400 | 24871.45 | 0 | 0.00 | 24871.45 | 24871.45 | 24871.45 | 0 |
| 1773126000 | 24871.45 | 0 | 0.00 | 24871.45 | 24871.45 | 24871.45 | 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。
