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 | -144.06 | -0.700481623663 | 20565.85 | 20630.85 | 20072.73 | 0 | 0 | IX |
| 4 | -616.53 | -2.93050966047 | 21038.32 | 21265.23 | 20072.73 | 0 | 0 | IX |
| 12 | -327.77 | -1.57964795398 | 20749.56 | 21489.04 | 20072.73 | 0 | 0 | IX |
| 26 | -974.22 | -4.553278859 | 21396.01 | 21697.95 | 19221.99 | 0 | 0 | IX |
| 52 | 930.03 | 4.7714008381 | 19491.76 | 21750.65 | 19221.99 | 0 | 0 | IX |
| 156 | -1969.2 | -8.79460890296 | 22390.99 | 22528.05 | 16727.01 | 0 | 0 | IX |
| 260 | -126.56 | -0.615913199843 | 20548.35 | 23190.02 | 12642.35 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 20332.61 | 137.83 | 0.68 | 20240.29 | 20360.59 | 20081.98 | 0 |
| 1732210200 | 20194.78 | -78.95 | -0.39 | 20237.08 | 20284.84 | 20072.73 | 0 |
| 1732123800 | 20273.73 | -51.77 | -0.25 | 20431.68 | 20449.45 | 20233.04 | 0 |
| 1732037400 | 20325.5 | -215.79 | -1.05 | 20557.98 | 20630.85 | 20122.77 | 0 |
| 1731951000 | 20541.29 | -1.68 | -0.01 | 20565.85 | 20623.66 | 20442.83 | 0 |
| 1731691800 | 20542.97 | 0.39 | 0.00 | 20373.23 | 20690.3 | 20373.23 | 0 |
| 1731605400 | 20542.58 | 385.59 | 1.91 | 20333.57 | 20572.19 | 20220.57 | 0 |
| 1731519000 | 20156.99 | -60.81 | -0.30 | 20036.57 | 20307.89 | 20018.86 | 0 |
| 1731432600 | 20217.8 | -500.46 | -2.42 | 20536.12 | 20539.14 | 20193.59 | 0 |
| 1731346200 | 20718.26 | 156.89 | 0.76 | 20697.55 | 20803.32 | 20683.21 | 0 |
| 1731087000 | 20561.37 | -28.89 | -0.14 | 20536.92 | 20608.19 | 20467.84 | 0 |
| 1731000600 | 20590.26 | 44.74 | 0.22 | 20468.83 | 20677.31 | 20468.83 | 0 |
| 1730914200 | 20545.52 | -277.64 | -1.33 | 20985.9 | 21106.58 | 20509.87 | 0 |
| 1730827800 | 20823.16 | 67.14 | 0.32 | 20734.53 | 20851.25 | 20694.36 | 0 |
| 1730741400 | 20756.02 | 16.46 | 0.08 | 20681.79 | 20824.2 | 20681.79 | 0 |
| 1730482200 | 20739.56 | 134.02 | 0.65 | 20617.18 | 20823.59 | 20615.24 | 0 |
| 1730395800 | 20605.54 | -153.54 | -0.74 | 20642.11 | 20671.44 | 20510.73 | 0 |
| 1730309400 | 20759.08 | -228.73 | -1.09 | 20940.8 | 20949.9 | 20721.46 | 0 |
| 1730223000 | 20987.81 | -163.16 | -0.77 | 21213.54 | 21265.23 | 20964.69 | 0 |
| 1730136600 | 21150.97 | 218.08 | 1.04 | 21038.32 | 21200.73 | 20945.71 | 0 |
| 1729873800 | 20932.89 | -104 | -0.49 | 20922.98 | 21015.89 | 20854.26 | 0 |
| 1729787400 | 21036.89 | 73.31 | 0.35 | 21081.27 | 21172.38 | 21034.19 | 0 |
| 1729701000 | 20963.58 | -106.7 | -0.51 | 21013.59 | 21130.95 | 20960.59 | 0 |
| 1729614600 | 21070.28 | -315.85 | -1.48 | 21055.83 | 21129.07 | 20904.93 | 0 |
| 1729528200 | 21386.13 | 0 | 0.00 | 21386.13 | 21386.13 | 21386.13 | 0 |
| 1729269000 | 21386.13 | 8.87 | 0.04 | 21334.79 | 21475.95 | 21320.77 | 0 |
| 1729182600 | 21377.26 | 212.96 | 1.01 | 21175.91 | 21489.04 | 21173.2 | 0 |
| 1729096200 | 21164.3 | 94.15 | 0.45 | 20878.61 | 21194.33 | 20875.11 | 0 |
| 1729009800 | 21070.15 | 9.95 | 0.05 | 21104.74 | 21189.14 | 21047.14 | 0 |
| 1728923400 | 21060.2 | 23.73 | 0.11 | 21028.22 | 21060.2 | 20902.41 | 0 |
| 1728664200 | 21036.47 | 246.23 | 1.18 | 20798.05 | 21045.8 | 20790.48 | 0 |
| 1728577800 | 20790.24 | -47.76 | -0.23 | 20825.97 | 20886.35 | 20780.02 | 0 |
| 1728491400 | 20838 | 191.84 | 0.93 | 20684.09 | 20838.74 | 20684.09 | 0 |
| 1728405000 | 20646.16 | 36.13 | 0.18 | 20463.4 | 20646.16 | 20431.32 | 0 |
| 1728318600 | 20610.03 | -108.34 | -0.52 | 20754.43 | 20759.02 | 20548.58 | 0 |
| 1728059400 | 20718.37 | 229.97 | 1.12 | 20520.31 | 20765.25 | 20513.55 | 0 |
| 1727973000 | 20488.4 | -172.82 | -0.84 | 20637.23 | 20665.46 | 20456.33 | 0 |
| 1727886600 | 20661.22 | -87.67 | -0.42 | 20688.59 | 20729.87 | 20579.62 | 0 |
| 1727800200 | 20748.89 | -33.27 | -0.16 | 20839.35 | 20953.94 | 20682.31 | 0 |
| 1727713800 | 20782.16 | -413.91 | -1.95 | 20998.21 | 21049.78 | 20713.57 | 0 |
| 1727454600 | 21196.07 | 125.61 | 0.60 | 21075.36 | 21269.78 | 21057.31 | 0 |
| 1727368200 | 21070.46 | 219.04 | 1.05 | 20843.15 | 21123.14 | 20843.15 | 0 |
| 1727281800 | 20851.42 | 4.31 | 0.02 | 20749.4 | 20946.42 | 20749.4 | 0 |
| 1727195400 | 20847.11 | -1.95 | -0.01 | 21030.92 | 21038.98 | 20802.16 | 0 |
| 1727109000 | 20849.06 | -221.33 | -1.05 | 20769.91 | 20878.42 | 20661.14 | 0 |
| 1726849800 | 21070.39 | -37.92 | -0.18 | 21070.39 | 21090.76 | 20804.64 | 0 |
| 1726763400 | 21108.31 | 267.66 | 1.28 | 21105.98 | 21161.07 | 21028.32 | 0 |
| 1726677000 | 20840.65 | -12.97 | -0.06 | 20835.92 | 20873.62 | 20742.58 | 0 |
| 1726590600 | 20853.62 | 149.31 | 0.72 | 20759.75 | 20958.51 | 20757.11 | 0 |
| 1726504200 | 20704.31 | -29.92 | -0.14 | 20773.88 | 20819.51 | 20658.42 | 0 |
| 1726245000 | 20734.23 | 143.34 | 0.70 | 20556.29 | 20752.32 | 20556.29 | 0 |
| 1726158600 | 20590.89 | 103.44 | 0.50 | 20698.01 | 20714.17 | 20549.59 | 0 |
| 1726072200 | 20487.45 | -55.39 | -0.27 | 20523.68 | 20592.81 | 20368.47 | 0 |
| 1725985800 | 20542.84 | -77.6 | -0.38 | 20557.97 | 20726.05 | 20473.12 | 0 |
| 1725899400 | 20620.44 | 188.59 | 0.92 | 20489.8 | 20660.8 | 20488.78 | 0 |
| 1725640200 | 20431.85 | -209.99 | -1.02 | 20610.08 | 20669.5 | 20391.62 | 0 |
| 1725553800 | 20641.84 | 149.4 | 0.73 | 20537.16 | 20791.3 | 20537.16 | 0 |
| 1725467400 | 20492.44 | -81.2 | -0.39 | 20282.36 | 20513.97 | 20273.9 | 0 |
| 1725381000 | 20573.64 | -128.88 | -0.62 | 20721.82 | 20780.02 | 20487.13 | 0 |
| 1725294600 | 20702.52 | -53.73 | -0.26 | 20749.56 | 20749.56 | 20551.21 | 0 |
| 1725035400 | 20756.25 | 81.41 | 0.39 | 20702.06 | 20831.86 | 20702.06 | 0 |
| 1724949000 | 20674.84 | -1.24 | -0.01 | 20656.99 | 20736.93 | 20615.88 | 0 |
| 1724862600 | 20676.08 | 51.37 | 0.25 | 20646.23 | 20713.7 | 20603.9 | 0 |
| 1724776200 | 20624.71 | 43.08 | 0.21 | 20600.71 | 20691.31 | 20573.77 | 0 |
| 1724689800 | 20581.63 | 37.95 | 0.18 | 20532.25 | 20626.65 | 20512.57 | 0 |
| 1724430600 | 20543.68 | 132.92 | 0.65 | 20440.65 | 20566.11 | 20428.76 | 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
