Euronext Climate Orientation Priority 50 EW Excess Return (COP5E)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.58 | 1.07227682431 | 2012.54 | 2040.36 | 1995.18 | 0 | 0 | IX |
| 4 | 93.02 | 4.79212817475 | 1941.1 | 2040.36 | 1932.42 | 0 | 0 | IX |
| 12 | 101.24 | 5.23777989322 | 1932.88 | 2040.36 | 1888.82 | 0 | 0 | IX |
| 26 | 181.92 | 9.8218334953 | 1852.2 | 2040.36 | 1757.78 | 0 | 0 | IX |
| 52 | 259.52 | 14.6241406514 | 1774.6 | 2040.36 | 1739.73 | 0 | 0 | IX |
| 156 | 502.48 | 32.8066647515 | 1531.64 | 2040.36 | 1419.88 | 0 | 0 | IX |
| 260 | 374.21 | 22.543993349 | 1659.91 | 2040.36 | 1294.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782923400 | 2008.1 | 1.87 | 0.09 | 2014.28 | 2014.28 | 1995.18 | 0 |
| 1782837000 | 2006.23 | 0 | 0.00 | 2006.23 | 2006.23 | 2006.23 | 0 |
| 1782750600 | 2006.23 | -8.38 | -0.42 | 2015.47 | 2015.47 | 2003.3 | 0 |
| 1782491400 | 2014.61 | -9.73 | -0.48 | 2022.7 | 2025.11 | 2008.11 | 0 |
| 1782405000 | 2024.34 | 12.26 | 0.61 | 2012.54 | 2031.9 | 2010.83 | 0 |
| 1782318600 | 2012.08 | 9.77 | 0.49 | 2002.77 | 2012.58 | 1999.89 | 0 |
| 1782232200 | 2002.31 | -8 | -0.40 | 2006.56 | 2009.35 | 1991.3 | 0 |
| 1782145800 | 2010.31 | 12.15 | 0.61 | 1999.9 | 2010.4 | 1990.43 | 0 |
| 1781886600 | 1998.16 | -4.43 | -0.22 | 2002.22 | 2003.57 | 1994.04 | 0 |
| 1781800200 | 2002.59 | -3.33 | -0.17 | 2005.59 | 2006.25 | 1990.03 | 0 |
| 1781713800 | 2005.92 | 3.21 | 0.16 | 2002.61 | 2005.97 | 1994.09 | 0 |
| 1781627400 | 2002.71 | 13.43 | 0.68 | 1989.65 | 2006.05 | 1989.65 | 0 |
| 1781541000 | 1989.28 | -0.32 | -0.02 | 1993.93 | 2012.47 | 1988.93 | 0 |
| 1781281800 | 1989.6 | 31.69 | 1.62 | 1960.97 | 1989.89 | 1960.97 | 0 |
| 1781195400 | 1957.91 | 2.9 | 0.15 | 1953.37 | 1971.21 | 1952.37 | 0 |
| 1781109000 | 1955.01 | 9 | 0.46 | 1945.65 | 1957.73 | 1932.42 | 0 |
| 1781022600 | 1946.01 | 1.69 | 0.09 | 1944.91 | 1963.25 | 1944.08 | 0 |
| 1780936200 | 1944.32 | 1.98 | 0.10 | 1943.8 | 1949.53 | 1933.6 | 0 |
| 1780677000 | 1942.34 | 0 | 0.00 | 1942.34 | 1942.34 | 1942.34 | 0 |
| 1780590600 | 1942.34 | 0.19 | 0.01 | 1941.1 | 1949.94 | 1935.64 | 0 |
| 1780504200 | 1942.15 | -14.96 | -0.76 | 1956.12 | 1957.17 | 1939.01 | 0 |
| 1780417800 | 1957.11 | 11.47 | 0.59 | 1946.14 | 1962.67 | 1946.14 | 0 |
| 1780331400 | 1945.64 | -16.64 | -0.85 | 1962.11 | 1962.22 | 1938.71 | 0 |
| 1780072200 | 1962.28 | -0.45 | -0.02 | 1964 | 1974 | 1961.37 | 0 |
| 1779985800 | 1962.73 | -16.35 | -0.83 | 1976.77 | 1976.77 | 1957.93 | 0 |
| 1779899400 | 1979.08 | 15.38 | 0.78 | 1963.38 | 1983.74 | 1963.02 | 0 |
| 1779813000 | 1963.7 | -10.58 | -0.54 | 1974.21 | 1978.65 | 1963.52 | 0 |
| 1779726600 | 1974.28 | 14.59 | 0.74 | 1963.21 | 1975.53 | 1963.21 | 0 |
| 1779467400 | 1959.69 | 6.01 | 0.31 | 1956.92 | 1967.99 | 1956.92 | 0 |
| 1779381000 | 1953.68 | -1.69 | -0.09 | 1954.35 | 1964.06 | 1946.77 | 0 |
| 1779294600 | 1955.37 | 20.46 | 1.06 | 1935.85 | 1960.86 | 1925.31 | 0 |
| 1779208200 | 1934.91 | 3.03 | 0.16 | 1932.13 | 1948.57 | 1929.79 | 0 |
| 1779121800 | 1931.88 | 17.79 | 0.93 | 1914.5 | 1937.06 | 1901.4 | 0 |
| 1778862600 | 1914.09 | -16.55 | -0.86 | 1936.64 | 1936.64 | 1910.59 | 0 |
| 1778776200 | 1930.64 | 0 | 0.00 | 1930.64 | 1930.64 | 1930.64 | 0 |
| 1778689800 | 1930.64 | 0 | 0.00 | 1930.64 | 1930.64 | 1930.64 | 0 |
| 1778603400 | 1930.64 | 0 | 0.00 | 1930.64 | 1930.64 | 1930.64 | 0 |
| 1778517000 | 1930.64 | 0 | 0.00 | 1930.64 | 1930.64 | 1930.64 | 0 |
| 1778257800 | 1930.64 | -9.38 | -0.48 | 1939.02 | 1939.02 | 1925.83 | 0 |
| 1778171400 | 1940.02 | -20.97 | -1.07 | 1962.62 | 1965.88 | 1939.95 | 0 |
| 1778085000 | 1960.99 | 42.53 | 2.22 | 1920.55 | 1963.18 | 1920.55 | 0 |
| 1777998600 | 1918.46 | 9.53 | 0.50 | 1909.86 | 1920.7 | 1907.43 | 0 |
| 1777912200 | 1908.93 | -17.67 | -0.92 | 1928.3 | 1930.47 | 1906.67 | 0 |
| 1777566600 | 1926.6 | 23.42 | 1.23 | 1898.31 | 1928.25 | 1888.82 | 0 |
| 1777480200 | 1903.18 | -14.45 | -0.75 | 1920.55 | 1921.81 | 1898.55 | 0 |
| 1777393800 | 1917.63 | -1.82 | -0.09 | 1919.39 | 1925.69 | 1909.95 | 0 |
| 1777307400 | 1919.45 | -9.06 | -0.47 | 1927.72 | 1935.18 | 1917.38 | 0 |
| 1777048200 | 1928.51 | 0.72 | 0.04 | 1935.55 | 1939.95 | 1918.13 | 0 |
| 1776961800 | 1927.79 | 0 | 0.00 | 1927.79 | 1927.79 | 1927.79 | 0 |
| 1776875400 | 1927.79 | -10.99 | -0.57 | 1940.05 | 1945.18 | 1926.9 | 0 |
| 1776789000 | 1938.78 | -14.75 | -0.76 | 1954.94 | 1958.78 | 1938.6 | 0 |
| 1776702600 | 1953.53 | -9.5 | -0.48 | 1959.54 | 1959.54 | 1945.39 | 0 |
| 1776443400 | 1963.03 | 21.43 | 1.10 | 1939.28 | 1963.49 | 1935.64 | 0 |
| 1776357000 | 1941.6 | 1.37 | 0.07 | 1941.69 | 1952.47 | 1941.14 | 0 |
| 1776270600 | 1940.23 | -5.58 | -0.29 | 1946.11 | 1949.77 | 1938.75 | 0 |
| 1776184200 | 1945.81 | 13.33 | 0.69 | 1933.26 | 1946.65 | 1933.09 | 0 |
| 1776097800 | 1932.48 | -6.59 | -0.34 | 1936.83 | 1936.83 | 1922.54 | 0 |
| 1775838600 | 1939.07 | 2.67 | 0.14 | 1937.82 | 1950.65 | 1935.4 | 0 |
| 1775752200 | 1936.4 | 4.94 | 0.26 | 1932.88 | 1938.84 | 1925.69 | 0 |
| 1775665800 | 1931.46 | 95.54 | 5.20 | 1885.11 | 1944.71 | 1885.11 | 0 |
| 1775545200 | 1835.92 | 0 | 0.00 | 1835.92 | 1835.92 | 1835.92 | 0 |
| 1775113200 | 1835.92 | 0 | 0.00 | 1835.92 | 1835.92 | 1835.92 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
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。