Hot Features
プレミアム
CAC Next 20 Net Return (CN20N)
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 | 231.2 | 1.11507776124 | 20733.98 | 20989.02 | 20452.74 | 0 | 0 | IX |
| 4 | 119.57 | 0.573597990176 | 20845.61 | 21021.65 | 20276.17 | 0 | 0 | IX |
| 12 | 763.1 | 3.77733381909 | 20202.08 | 21052.32 | 19641.3 | 0 | 0 | IX |
| 26 | 878.87 | 4.37546766927 | 20086.31 | 21406.91 | 18710.34 | 0 | 0 | IX |
| 52 | 922.7 | 4.60372169512 | 20042.48 | 21406.91 | 18710.34 | 0 | 0 | IX |
| 156 | 3446.44 | 19.6728760173 | 17518.74 | 21406.91 | 15402.23 | 0 | 0 | IX |
| 260 | 1709.62 | 8.87857844695 | 19255.56 | 21406.91 | 14690.46 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782837000 | 20965.18 | 504.12 | 2.46 | 20566.1 | 20989.02 | 20544.77 | 0 |
| 1782750600 | 20461.06 | -127.83 | -0.62 | 20646.11 | 20695.13 | 20452.74 | 0 |
| 1782491400 | 20588.89 | 0 | 0.00 | 20588.89 | 20588.89 | 20588.89 | 0 |
| 1782405000 | 20588.89 | 42.63 | 0.21 | 20594.84 | 20736.66 | 20493.67 | 0 |
| 1782318600 | 20546.26 | -163.17 | -0.79 | 20748.27 | 20751.11 | 20460.34 | 0 |
| 1782232200 | 20709.43 | -173.21 | -0.83 | 20733.98 | 20777.56 | 20614.51 | 0 |
| 1782145800 | 20882.64 | -72.15 | -0.34 | 20922.39 | 20938.54 | 20761.13 | 0 |
| 1781886600 | 20954.79 | 0 | 0.00 | 20954.79 | 20954.79 | 20954.79 | 0 |
| 1781800200 | 20954.79 | 0 | 0.00 | 20954.79 | 20954.79 | 20954.79 | 0 |
| 1781713800 | 20954.79 | 164.93 | 0.79 | 20779.31 | 20954.79 | 20767.25 | 0 |
| 1781627400 | 20789.86 | 22.79 | 0.11 | 20864.27 | 20932.63 | 20754.72 | 0 |
| 1781541000 | 20767.07 | 109.79 | 0.53 | 20955.41 | 21021.65 | 20767.07 | 0 |
| 1781281800 | 20657.28 | 240.81 | 1.18 | 20638.99 | 20716.9 | 20555.59 | 0 |
| 1781195400 | 20416.47 | -36.42 | -0.18 | 20479.38 | 20550.36 | 20344.31 | 0 |
| 1781109000 | 20452.89 | -266.49 | -1.29 | 20532.87 | 20585.38 | 20276.17 | 0 |
| 1781022600 | 20719.38 | 0 | 0.00 | 20719.38 | 20719.38 | 20719.38 | 0 |
| 1780936200 | 20719.38 | -75.66 | -0.36 | 20570.4 | 20829.78 | 20570.4 | 0 |
| 1780677000 | 20795.04 | -131.91 | -0.63 | 20963.99 | 21021.51 | 20784.43 | 0 |
| 1780590600 | 20926.95 | 80.76 | 0.39 | 20820.44 | 21013.76 | 20820.44 | 0 |
| 1780504200 | 20846.19 | 24.17 | 0.12 | 20798.75 | 20916.54 | 20758.04 | 0 |
| 1780417800 | 20822.02 | 79.1 | 0.38 | 20845.61 | 20967.66 | 20805.74 | 0 |
| 1780331400 | 20742.92 | -156.55 | -0.75 | 20845.66 | 20953.02 | 20665.5 | 0 |
| 1780072200 | 20899.47 | 50.94 | 0.24 | 20884.99 | 21052.32 | 20855.95 | 0 |
| 1779985800 | 20848.53 | 68.2 | 0.33 | 20709.3 | 20863.83 | 20672.62 | 0 |
| 1779899400 | 20780.33 | -79.78 | -0.38 | 20868.78 | 20995.75 | 20780.33 | 0 |
| 1779813000 | 20860.11 | -144.93 | -0.69 | 20965.56 | 21015.41 | 20860.11 | 0 |
| 1779726600 | 21005.04 | 250.29 | 1.21 | 20934.61 | 21049.41 | 20934.61 | 0 |
| 1779467400 | 20754.75 | 128.59 | 0.62 | 20692.46 | 20836.34 | 20671.59 | 0 |
| 1779381000 | 20626.16 | 21.5 | 0.10 | 20644.19 | 20764.73 | 20548.98 | 0 |
| 1779294600 | 20604.66 | 189.33 | 0.93 | 20380.79 | 20735.41 | 20347.32 | 0 |
| 1779208200 | 20415.33 | -100.69 | -0.49 | 20537.12 | 20705.87 | 20371.53 | 0 |
| 1779121800 | 20516.02 | 11.95 | 0.06 | 20374.23 | 20617.77 | 20299.57 | 0 |
| 1778862600 | 20504.07 | -239.91 | -1.16 | 20609.87 | 20680.82 | 20473.97 | 0 |
| 1778776200 | 20743.98 | 183.03 | 0.89 | 20666.2 | 20753 | 20601.32 | 0 |
| 1778689800 | 20560.95 | 153.49 | 0.75 | 20556.08 | 20610.2 | 20425.19 | 0 |
| 1778603400 | 20407.46 | -213.15 | -1.03 | 20473.46 | 20561.76 | 20374.5 | 0 |
| 1778517000 | 20620.61 | 173.99 | 0.85 | 20450.55 | 20620.61 | 20409.68 | 0 |
| 1778257800 | 20446.62 | -99.3 | -0.48 | 20507.1 | 20526.2 | 20378 | 0 |
| 1778171400 | 20545.92 | -338.42 | -1.62 | 20856.74 | 20888.75 | 20545.92 | 0 |
| 1778085000 | 20884.34 | 493.3 | 2.42 | 20541.02 | 20931.43 | 20524.79 | 0 |
| 1777998600 | 20391.04 | 259.07 | 1.29 | 20223.28 | 20412.02 | 20215.38 | 0 |
| 1777912200 | 20131.97 | 487.74 | 2.48 | 20271.18 | 20276.1 | 20059.42 | 0 |
| 1777566600 | 19644.23 | -192.93 | -0.97 | 19644.23 | 20222.21 | 19641.3 | 0 |
| 1777480200 | 19837.16 | 1.59 | 0.01 | 19932.98 | 19975.14 | 19798.43 | 0 |
| 1777393800 | 19835.57 | 0 | 0.00 | 19835.57 | 19835.57 | 19835.57 | 0 |
| 1777307400 | 19835.57 | -106.59 | -0.53 | 19996.92 | 20071.21 | 19829.17 | 0 |
| 1777048200 | 19942.16 | 3.52 | 0.02 | 19861.58 | 20033.59 | 19861.58 | 0 |
| 1776961800 | 19938.64 | -265.31 | -1.31 | 20047.85 | 20135.46 | 19884.35 | 0 |
| 1776875400 | 20203.95 | -185.76 | -0.91 | 20359.07 | 20410.83 | 20175.19 | 0 |
| 1776789000 | 20389.71 | -71.48 | -0.35 | 20545.96 | 20647.04 | 20383.68 | 0 |
| 1776702600 | 20461.19 | -176.8 | -0.86 | 20500.65 | 20557.74 | 20438.94 | 0 |
| 1776443400 | 20637.99 | -232.39 | -1.11 | 20886.83 | 20887.08 | 20344.94 | 0 |
| 1776357000 | 20870.38 | 72.7 | 0.35 | 20825 | 20994.12 | 20805.61 | 0 |
| 1776270600 | 20797.68 | 39.97 | 0.19 | 20758.35 | 20803.43 | 20736.22 | 0 |
| 1776184200 | 20757.71 | 304.21 | 1.49 | 20561.39 | 20757.71 | 20558.29 | 0 |
| 1776097800 | 20453.5 | -248.86 | -1.20 | 20437.97 | 20457.79 | 20315.19 | 0 |
| 1775838600 | 20702.36 | 0 | 0.00 | 20702.36 | 20702.36 | 20702.36 | 0 |
| 1775752200 | 20702.36 | 664.68 | 3.32 | 20818.05 | 20822.41 | 20601.38 | 0 |
| 1775665800 | 20037.68 | 0 | 0.00 | 20037.68 | 20037.68 | 20037.68 | 0 |
| 1775579400 | 20037.68 | -113.57 | -0.56 | 20202.08 | 20383.28 | 19943.94 | 0 |
| 1775147400 | 20151.25 | 33.69 | 0.17 | 19874.49 | 20182.37 | 19811.1 | 0 |
| 1775061000 | 20117.56 | 421.05 | 2.14 | 20152.8 | 20193.82 | 19968.69 | 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
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。
