Hot Features
プレミアム
Euronext Core Europe EW30 Decrement 5 percent NR (COR30)
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 | -5.35 | -0.386465752633 | 1384.34 | 1398.57 | 1369.54 | 0 | 0 | IX |
| 4 | 16.94 | 1.24371352006 | 1362.05 | 1402.25 | 1315.99 | 0 | 0 | IX |
| 12 | 63.02 | 4.788862968 | 1315.97 | 1402.25 | 1235.84 | 0 | 0 | IX |
| 26 | 39.68 | 2.96271960935 | 1339.31 | 1411.42 | 1235.84 | 0 | 0 | IX |
| 52 | 18.41 | 1.35309941349 | 1360.58 | 1411.42 | 1235.84 | 0 | 0 | IX |
| 156 | 228.38 | 19.8486020459 | 1150.61 | 1411.42 | 1048.38 | 0 | 0 | IX |
| 260 | 253.36 | 22.5082842497 | 1125.63 | 1411.42 | 889.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 1378.99 | -9.91 | -0.71 | 1389.05 | 1391.97 | 1378.99 | 0 |
| 1780590600 | 1388.9 | 9.78 | 0.71 | 1379.47 | 1388.9 | 1377.57 | 0 |
| 1780504200 | 1379.1199 | -14.83 | -1.06 | 1390.22 | 1390.22 | 1377.88 | 0 |
| 1780417800 | 1393.95 | 16.09 | 1.17 | 1378.39 | 1398.57 | 1378.39 | 0 |
| 1780331400 | 1377.8599 | -5.03 | -0.36 | 1383.18 | 1390.09 | 1369.54 | 0 |
| 1780072200 | 1382.89 | -0.88 | -0.06 | 1384.34 | 1396.08 | 1382.89 | 0 |
| 1779985800 | 1383.77 | -3.06 | -0.22 | 1386.5 | 1390.24 | 1377.1 | 0 |
| 1779899400 | 1386.83 | 1.14 | 0.08 | 1386.2 | 1399.57 | 1384.59 | 0 |
| 1779813000 | 1385.69 | -13.77 | -0.98 | 1398.77 | 1398.77 | 1385.69 | 0 |
| 1779726600 | 1399.46 | 27.58 | 2.01 | 1374.6199 | 1402.25 | 1374.6199 | 0 |
| 1779467400 | 1371.88 | 11.25 | 0.83 | 1363.38 | 1375.66 | 1363.38 | 0 |
| 1779381000 | 1360.63 | -6.08 | -0.44 | 1365.83 | 1372.6199 | 1354.21 | 0 |
| 1779294600 | 1366.71 | 24.66 | 1.84 | 1341.64 | 1371.01 | 1336.84 | 0 |
| 1779208200 | 1342.05 | 2.43 | 0.18 | 1341.04 | 1355.23 | 1340.51 | 0 |
| 1779121800 | 1339.6199 | 13.04 | 0.98 | 1325.04 | 1345.14 | 1315.99 | 0 |
| 1778862600 | 1326.58 | -21.72 | -1.61 | 1347.52 | 1347.52 | 1323.91 | 0 |
| 1778776200 | 1348.3 | 17.6 | 1.32 | 1331.6199 | 1349.84 | 1331.6199 | 0 |
| 1778689800 | 1330.7 | 11.18 | 0.85 | 1320.3599 | 1330.7 | 1317.8 | 0 |
| 1778603400 | 1319.52 | -23.22 | -1.73 | 1341.01 | 1341.01 | 1318.09 | 0 |
| 1778517000 | 1342.74 | -4.77 | -0.35 | 1349.94 | 1349.94 | 1335.6 | 0 |
| 1778257800 | 1347.51 | -15.89 | -1.17 | 1362.05 | 1362.05 | 1344.81 | 0 |
| 1778171400 | 1363.4 | -16.31 | -1.18 | 1381.24 | 1386.75 | 1362.78 | 0 |
| 1778085000 | 1379.71 | 33.92 | 2.52 | 1348.17 | 1388.8 | 1348.17 | 0 |
| 1777998600 | 1345.79 | 24.77 | 1.88 | 1324.03 | 1345.79 | 1321.7 | 0 |
| 1777912200 | 1321.02 | -22.49 | -1.67 | 1343.29 | 1344.79 | 1319.83 | 0 |
| 1777566600 | 1343.51 | 14.32 | 1.08 | 1329.56 | 1343.51 | 1314.83 | 0 |
| 1777480200 | 1329.19 | -9 | -0.67 | 1333.54 | 1335.3599 | 1323.98 | 0 |
| 1777393800 | 1338.19 | 0 | 0.00 | 1338.19 | 1338.19 | 1338.19 | 0 |
| 1777307400 | 1338.19 | -5.35 | -0.40 | 1342.64 | 1354.28 | 1335.6099 | 0 |
| 1777048200 | 1343.54 | -4.69 | -0.35 | 1346.8699 | 1353.07 | 1335.23 | 0 |
| 1776961800 | 1348.23 | 4.02 | 0.30 | 1343.57 | 1350.18 | 1335.63 | 0 |
| 1776875400 | 1344.21 | -8.86 | -0.65 | 1353.73 | 1357.2 | 1342.82 | 0 |
| 1776789000 | 1353.07 | -11.06 | -0.81 | 1366.82 | 1371.92 | 1351.99 | 0 |
| 1776702600 | 1364.13 | -17.22 | -1.25 | 1378.14 | 1378.14 | 1360.58 | 0 |
| 1776443400 | 1381.35 | 28.83 | 2.13 | 1351.59 | 1386.14 | 1350.9 | 0 |
| 1776357000 | 1352.52 | 1.04 | 0.08 | 1353.06 | 1360.73 | 1351.89 | 0 |
| 1776270600 | 1351.48 | -6.23 | -0.46 | 1357.07 | 1357.07 | 1348.34 | 0 |
| 1776184200 | 1357.71 | 17.34 | 1.29 | 1340.54 | 1357.88 | 1340.54 | 0 |
| 1776097800 | 1340.3699 | -3.2 | -0.24 | 1341.15 | 1341.15 | 1326.42 | 0 |
| 1775838600 | 1343.57 | 0 | 0.00 | 1343.57 | 1343.57 | 1343.57 | 0 |
| 1775752200 | 1343.57 | 57.52 | 4.47 | 1349.41 | 1349.41 | 1333.8699 | 0 |
| 1775665800 | 1286.05 | 0 | 0.00 | 1286.05 | 1286.05 | 1286.05 | 0 |
| 1775579400 | 1286.05 | -11.54 | -0.89 | 1297.18 | 1312.77 | 1281.09 | 0 |
| 1775147400 | 1297.59 | -7.73 | -0.59 | 1302.77 | 1302.77 | 1276.16 | 0 |
| 1775061000 | 1305.32 | 33.5 | 2.63 | 1273.03 | 1305.64 | 1273.03 | 0 |
| 1774974600 | 1271.82 | 3.85 | 0.30 | 1268.32 | 1280.45 | 1264.47 | 0 |
| 1774888200 | 1267.97 | 8.29 | 0.66 | 1259.2 | 1268.76 | 1253.51 | 0 |
| 1774632600 | 1259.68 | -14.21 | -1.12 | 1274.35 | 1274.77 | 1254.53 | 0 |
| 1774546200 | 1273.89 | -18.97 | -1.47 | 1290.7 | 1290.7 | 1272.2 | 0 |
| 1774459800 | 1292.8599 | 18.06 | 1.42 | 1278.5 | 1298.17 | 1278.5 | 0 |
| 1774373400 | 1274.8 | 0.37 | 0.03 | 1274.22 | 1282.96 | 1261.33 | 0 |
| 1774287000 | 1274.43 | 10.05 | 0.79 | 1262.21 | 1302.47 | 1235.84 | 0 |
| 1774027800 | 1264.38 | -25.82 | -2.00 | 1291.32 | 1302.72 | 1264.38 | 0 |
| 1773941400 | 1290.2 | -26.98 | -2.05 | 1315.17 | 1315.17 | 1285.01 | 0 |
| 1773855000 | 1317.18 | -13.04 | -0.98 | 1330.9 | 1339.79 | 1313.65 | 0 |
| 1773768600 | 1330.22 | 14.04 | 1.07 | 1322.49 | 1334.89 | 1319.55 | 0 |
| 1773682200 | 1316.18 | 0 | 0.00 | 1316.18 | 1316.18 | 1316.18 | 0 |
| 1773423000 | 1316.18 | -4.88 | -0.37 | 1319.56 | 1330.8599 | 1305.85 | 0 |
| 1773336600 | 1321.06 | -7.66 | -0.58 | 1327.73 | 1327.79 | 1310.91 | 0 |
| 1773250200 | 1328.72 | -9.8 | -0.73 | 1336.94 | 1336.94 | 1320.6 | 0 |
| 1773163800 | 1338.52 | 26.59 | 2.03 | 1313.09 | 1344.09 | 1313.09 | 0 |
| 1773077400 | 1311.93 | -6.51 | -0.49 | 1316.7 | 1316.7 | 1285.43 | 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
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。
