Hot Features
プレミアム
Euronext Core Europe EW30 Decrement 5 percent NR (COR30)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.62 | 1.2895216666 | 1288.85 | 1311.29 | 1273.41 | 0 | 0 | IX |
| 4 | 79.28 | 6.46555590895 | 1226.19 | 1311.29 | 1211.97 | 0 | 0 | IX |
| 12 | 85.38 | 6.99784442131 | 1220.09 | 1311.29 | 1176.47 | 0 | 0 | IX |
| 26 | 86.95 | 7.13570561008 | 1218.52 | 1311.29 | 1159.86 | 0 | 0 | IX |
| 52 | 129.3 | 10.9933087904 | 1176.17 | 1311.29 | 1159.86 | 0 | 0 | IX |
| 156 | 181.25 | 16.1222892316 | 1124.22 | 1311.29 | 889.04 | 0 | 0 | IX |
| 260 | 264.56 | 25.4162223439 | 1040.91 | 1311.29 | 637.15 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1305.47 | 1.41 | 0.11 | 1303.88 | 1311.29 | 1302.23 | 0 |
| 1738258200 | 1304.06 | 11.19 | 0.87 | 1292.69 | 1304.89 | 1292.69 | 0 |
| 1738171800 | 1292.8699 | 3.55 | 0.28 | 1289.15 | 1295.82 | 1285.96 | 0 |
| 1738085400 | 1289.32 | 3.35 | 0.26 | 1285.8 | 1295.5 | 1284.72 | 0 |
| 1737999000 | 1285.97 | -1.93 | -0.15 | 1287.38 | 1289.06 | 1273.41 | 0 |
| 1737739800 | 1287.9 | 12.68 | 0.99 | 1288.85 | 1297.3699 | 1285.99 | 0 |
| 1737653400 | 1275.22 | 0 | 0.00 | 1275.22 | 1275.22 | 1275.22 | 0 |
| 1737567000 | 1275.22 | 0 | 0.00 | 1275.22 | 1275.22 | 1275.22 | 0 |
| 1737480600 | 1275.22 | 2.5 | 0.20 | 1272.54 | 1275.59 | 1270.27 | 0 |
| 1737394200 | 1272.72 | 3.91 | 0.31 | 1268.29 | 1278.21 | 1268.29 | 0 |
| 1737135000 | 1268.81 | 11.86 | 0.94 | 1256.78 | 1271.84 | 1256.78 | 0 |
| 1737048600 | 1256.95 | 16.35 | 1.32 | 1240.43 | 1257.1099 | 1240.43 | 0 |
| 1736962200 | 1240.6 | 11.1 | 0.90 | 1229.33 | 1245 | 1229.33 | 0 |
| 1736875800 | 1229.5 | 3.73 | 0.30 | 1225.6 | 1237.51 | 1225.6 | 0 |
| 1736789400 | 1225.77 | -2.53 | -0.21 | 1227.79 | 1227.79 | 1215.95 | 0 |
| 1736530200 | 1228.3 | -10.2 | -0.82 | 1238.33 | 1241.78 | 1226.76 | 0 |
| 1736443800 | 1238.5 | 4.54 | 0.37 | 1233.79 | 1240.05 | 1228.73 | 0 |
| 1736357400 | 1233.96 | -5.54 | -0.45 | 1239.78 | 1242.47 | 1226.51 | 0 |
| 1736271000 | 1239.5 | 6.77 | 0.55 | 1232.56 | 1243.22 | 1227.26 | 0 |
| 1736184600 | 1232.73 | 18.34 | 1.51 | 1213.89 | 1234.46 | 1213.89 | 0 |
| 1735925400 | 1214.39 | -11.97 | -0.98 | 1226.19 | 1226.19 | 1211.97 | 0 |
| 1735839000 | 1226.3599 | 5.76 | 0.47 | 1220.74 | 1226.3599 | 1210.1099 | 0 |
| 1735666200 | 1220.6 | 7.26 | 0.60 | 1213.18 | 1220.75 | 1210.88 | 0 |
| 1735579800 | 1213.34 | -8.62 | -0.71 | 1221.46 | 1222.31 | 1211.74 | 0 |
| 1735320600 | 1221.96 | 9.71 | 0.80 | 1211.75 | 1221.96 | 1209.14 | 0 |
| 1735061400 | 1212.25 | 0.96 | 0.08 | 1211.1199 | 1216.03 | 1211.1199 | 0 |
| 1734975000 | 1211.29 | -2.15 | -0.18 | 1212.94 | 1213.3599 | 1205.23 | 0 |
| 1734715800 | 1213.44 | -6.46 | -0.53 | 1219.73 | 1219.73 | 1201.06 | 0 |
| 1734629400 | 1219.9 | -17.61 | -1.42 | 1237.34 | 1237.34 | 1217.77 | 0 |
| 1734543000 | 1237.51 | 1.36 | 0.11 | 1235.98 | 1240.67 | 1235.31 | 0 |
| 1734456600 | 1236.15 | 0.09 | 0.01 | 1235.89 | 1240.57 | 1230.81 | 0 |
| 1734370200 | 1236.06 | -6.61 | -0.53 | 1242.16 | 1242.16 | 1234.88 | 0 |
| 1734111000 | 1242.67 | 0.65 | 0.05 | 1241.85 | 1249.82 | 1239.47 | 0 |
| 1734024600 | 1242.02 | 0.05 | 0.00 | 1241.8 | 1245.94 | 1240.47 | 0 |
| 1733938200 | 1241.97 | -5.31 | -0.43 | 1237.8699 | 1244.68 | 1235.84 | 0 |
| 1733851800 | 1247.28 | 0 | 0.00 | 1247.28 | 1247.28 | 1247.28 | 0 |
| 1733765400 | 1247.28 | 5.36 | 0.43 | 1241.41 | 1250.92 | 1241.41 | 0 |
| 1733506200 | 1241.92 | 5.8 | 0.47 | 1235.95 | 1244.78 | 1234.27 | 0 |
| 1733419800 | 1236.1199 | 4.1 | 0.33 | 1231.8599 | 1237.38 | 1229.16 | 0 |
| 1733333400 | 1232.02 | 8.47 | 0.69 | 1223.38 | 1234.1099 | 1223.38 | 0 |
| 1733247000 | 1223.55 | 3.62 | 0.30 | 1219.77 | 1230.58 | 1218.41 | 0 |
| 1733160600 | 1219.93 | 11.39 | 0.94 | 1208.32 | 1222.78 | 1200.66 | 0 |
| 1732901400 | 1208.54 | 10.48 | 0.87 | 1197.9 | 1209.73 | 1193.75 | 0 |
| 1732815000 | 1198.06 | -1.9 | -0.16 | 1193.82 | 1202.94 | 1193.82 | 0 |
| 1732728600 | 1199.96 | 0 | 0.00 | 1199.96 | 1199.96 | 1199.96 | 0 |
| 1732642200 | 1199.96 | -6.33 | -0.52 | 1206.13 | 1206.81 | 1195.1199 | 0 |
| 1732555800 | 1206.29 | 2.3 | 0.19 | 1203.5 | 1213.13 | 1203.1099 | 0 |
| 1732296600 | 1203.99 | 10.16 | 0.85 | 1193.66 | 1206.34 | 1187.42 | 0 |
| 1732210200 | 1193.83 | 7.31 | 0.62 | 1186.3599 | 1194.53 | 1177.95 | 0 |
| 1732123800 | 1186.52 | -5.17 | -0.43 | 1191.53 | 1198.99 | 1183.82 | 0 |
| 1732037400 | 1191.69 | -7.87 | -0.66 | 1199.39 | 1202.25 | 1176.47 | 0 |
| 1731951000 | 1199.56 | 1 | 0.08 | 1198.07 | 1202.44 | 1192.04 | 0 |
| 1731691800 | 1198.56 | -7.58 | -0.63 | 1205.97 | 1206.41 | 1194.74 | 0 |
| 1731605400 | 1206.14 | 18.19 | 1.53 | 1188.22 | 1207.04 | 1188.22 | 0 |
| 1731519000 | 1187.95 | -2.74 | -0.23 | 1190.53 | 1193.5 | 1178.41 | 0 |
| 1731432600 | 1190.69 | -27.02 | -2.22 | 1217.54 | 1217.54 | 1190.06 | 0 |
| 1731346200 | 1217.71 | 12.43 | 1.03 | 1204.79 | 1223.7 | 1204.79 | 0 |
| 1731087000 | 1205.28 | -14.98 | -1.23 | 1220.09 | 1222.71 | 1204.17 | 0 |
| 1731000600 | 1220.26 | 9.77 | 0.81 | 1210.63 | 1224.8699 | 1208.73 | 0 |
| 1730914200 | 1210.49 | -13.21 | -1.08 | 1223.53 | 1246.32 | 1206.74 | 0 |
| 1730827800 | 1223.7 | 6.03 | 0.50 | 1217.51 | 1224.95 | 1215.3599 | 0 |
| 1730741400 | 1217.67 | -6.42 | -0.52 | 1223.59 | 1228.4 | 1217.67 | 0 |
| 1730482200 | 1224.09 | 10.06 | 0.83 | 1213.8699 | 1227.68 | 1213.8699 | 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
