Hot Features
プレミアム
Euronext Core Europe 30 EW GR (COR3G)
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 | 102.9 | 2.25388515918 | 4565.45 | 4723.76 | 4500.06 | 0 | 0 | IX |
| 4 | 290.98 | 6.64737045303 | 4377.37 | 4723.76 | 4347.47 | 0 | 0 | IX |
| 12 | 547.11 | 13.2753734313 | 4121.24 | 4723.76 | 4035.18 | 0 | 0 | IX |
| 26 | 361.47 | 8.39285050895 | 4306.88 | 4723.76 | 4035.18 | 0 | 0 | IX |
| 52 | 503.63 | 12.092769742 | 4164.72 | 4723.76 | 4035.18 | 0 | 0 | IX |
| 156 | 1440.05 | 44.6070687359 | 3228.3 | 4723.76 | 2994.11 | 0 | 0 | IX |
| 260 | 1853.51 | 65.8477924145 | 2814.84 | 4723.76 | 2377.2 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781541000 | 4668.35 | 25.72 | 0.55 | 4650.16 | 4723.76 | 4650.16 | 0 |
| 1781281800 | 4642.63 | 94.65 | 2.08 | 4552.07 | 4654.78 | 4552.07 | 0 |
| 1781195400 | 4547.9799 | 17.1 | 0.38 | 4534.43 | 4573.4799 | 4529.45 | 0 |
| 1781109000 | 4530.88 | -31.77 | -0.70 | 4563.12 | 4574.87 | 4500.06 | 0 |
| 1781022600 | 4562.65 | 0 | 0.00 | 4562.65 | 4562.65 | 4562.65 | 0 |
| 1780936200 | 4562.65 | -6.56 | -0.14 | 4565.45 | 4581.52 | 4514.46 | 0 |
| 1780677000 | 4569.21 | -32.22 | -0.70 | 4602.55 | 4612.2299 | 4569.21 | 0 |
| 1780590600 | 4601.43 | 33.03 | 0.72 | 4570.18 | 4601.43 | 4563.89 | 0 |
| 1780504200 | 4568.4 | -48.48 | -1.05 | 4605.17 | 4605.17 | 4564.29 | 0 |
| 1780417800 | 4616.88 | 53.9 | 1.18 | 4565.35 | 4632.18 | 4565.35 | 0 |
| 1780331400 | 4562.9799 | -14.21 | -0.31 | 4580.59 | 4603.46 | 4535.4399 | 0 |
| 1780072200 | 4577.1899 | -0.76 | -0.02 | 4581.99 | 4620.82 | 4577.1899 | 0 |
| 1779985800 | 4577.95 | -9.49 | -0.21 | 4586.9799 | 4599.35 | 4555.89 | 0 |
| 1779899400 | 4587.4399 | 4.38 | 0.10 | 4585.38 | 4629.58 | 4580.06 | 0 |
| 1779813000 | 4583.06 | -44.5 | -0.96 | 4626.3 | 4626.3 | 4583.06 | 0 |
| 1779726600 | 4627.56 | 93.03 | 2.05 | 4545.4399 | 4636.79 | 4545.4399 | 0 |
| 1779467400 | 4534.53 | 37.79 | 0.84 | 4506.43 | 4547.03 | 4506.43 | 0 |
| 1779381000 | 4496.74 | -19.46 | -0.43 | 4513.92 | 4536.36 | 4475.53 | 0 |
| 1779294600 | 4516.2 | 82.09 | 1.85 | 4433.39 | 4530.42 | 4417.52 | 0 |
| 1779208200 | 4434.11 | 8.61 | 0.19 | 4430.79 | 4477.66 | 4429.03 | 0 |
| 1779121800 | 4425.5 | 46.76 | 1.07 | 4377.37 | 4443.7 | 4347.47 | 0 |
| 1778862600 | 4378.74 | -71.09 | -1.60 | 4447.86 | 4447.86 | 4369.95 | 0 |
| 1778776200 | 4449.83 | 58.67 | 1.34 | 4394.79 | 4454.9 | 4394.79 | 0 |
| 1778689800 | 4391.16 | 37.76 | 0.87 | 4357.04 | 4391.16 | 4348.59 | 0 |
| 1778603400 | 4353.4 | -75.98 | -1.72 | 4424.3 | 4424.3 | 4348.68 | 0 |
| 1778517000 | 4429.38 | -11.11 | -0.25 | 4453.1 | 4453.1 | 4405.86 | 0 |
| 1778257800 | 4440.49 | -49.91 | -1.11 | 4488.38 | 4488.38 | 4431.59 | 0 |
| 1778171400 | 4490.4 | -52.37 | -1.15 | 4549.13 | 4567.28 | 4488.36 | 0 |
| 1778085000 | 4542.77 | 112.83 | 2.55 | 4438.96 | 4572.7 | 4438.96 | 0 |
| 1777998600 | 4429.9399 | 84.75 | 1.95 | 4358.34 | 4429.9399 | 4350.7 | 0 |
| 1777912200 | 4345.1899 | -71.52 | -1.62 | 4418.39 | 4423.33 | 4341.27 | 0 |
| 1777566600 | 4416.71 | 49.32 | 1.13 | 4370.87 | 4416.71 | 4322.46 | 0 |
| 1777480200 | 4367.39 | -27.04 | -0.62 | 4381.66 | 4387.66 | 4350.26 | 0 |
| 1777393800 | 4394.43 | 0 | 0.00 | 4394.43 | 4394.43 | 4394.43 | 0 |
| 1777307400 | 4394.43 | -15.73 | -0.36 | 4409.04 | 4447.2299 | 4385.97 | 0 |
| 1777048200 | 4410.16 | -14.76 | -0.33 | 4421.1 | 4441.43 | 4382.88 | 0 |
| 1776961800 | 4424.92 | 13.81 | 0.31 | 4409.61 | 4431.3 | 4383.55 | 0 |
| 1776875400 | 4411.11 | -28.47 | -0.64 | 4442.34 | 4453.7299 | 4406.55 | 0 |
| 1776789000 | 4439.58 | -33.87 | -0.76 | 4484.67 | 4501.39 | 4436.02 | 0 |
| 1776702600 | 4473.45 | -54.61 | -1.21 | 4519.4 | 4519.4 | 4461.84 | 0 |
| 1776443400 | 4528.06 | 95.12 | 2.15 | 4430.52 | 4543.75 | 4428.24 | 0 |
| 1776357000 | 4432.9399 | 4.72 | 0.11 | 4434.72 | 4459.86 | 4430.89 | 0 |
| 1776270600 | 4428.22 | -19.82 | -0.45 | 4446.54 | 4446.54 | 4417.95 | 0 |
| 1776184200 | 4448.04 | 57.41 | 1.31 | 4391.79 | 4448.59 | 4391.79 | 0 |
| 1776097800 | 4390.63 | -8.07 | -0.18 | 4393.17 | 4393.17 | 4344.9399 | 0 |
| 1775838600 | 4398.7 | 0 | 0.00 | 4398.7 | 4398.7 | 4398.7 | 0 |
| 1775752200 | 4398.7 | 189.45 | 4.50 | 4417.8 | 4417.8 | 4366.93 | 0 |
| 1775665800 | 4209.25 | 0 | 0.00 | 4209.25 | 4209.25 | 4209.25 | 0 |
| 1775579400 | 4209.25 | -34.85 | -0.82 | 4245.64 | 4296.63 | 4193.03 | 0 |
| 1775147400 | 4244.1 | -23.54 | -0.55 | 4261.01 | 4261.01 | 4174.01 | 0 |
| 1775061000 | 4267.64 | 110.07 | 2.65 | 4162.07 | 4268.68 | 4162.07 | 0 |
| 1774974600 | 4157.57 | 13.57 | 0.33 | 4146.11 | 4185.77 | 4133.55 | 0 |
| 1774888200 | 4144 | 28.79 | 0.70 | 4115.35 | 4146.56 | 4096.75 | 0 |
| 1774632600 | 4115.21 | -45.84 | -1.10 | 4163.13 | 4164.52 | 4098.39 | 0 |
| 1774546200 | 4161.05 | -61.39 | -1.45 | 4215.95 | 4215.95 | 4155.55 | 0 |
| 1774459800 | 4222.4399 | 59.53 | 1.43 | 4175.53 | 4239.77 | 4175.53 | 0 |
| 1774373400 | 4162.91 | 1.79 | 0.04 | 4160.9799 | 4189.53 | 4118.91 | 0 |
| 1774287000 | 4161.12 | 34.5 | 0.84 | 4121.24 | 4252.64 | 4035.18 | 0 |
| 1774027800 | 4126.62 | -83.68 | -1.99 | 4214.53 | 4251.74 | 4126.62 | 0 |
| 1773941400 | 4210.3 | -87.43 | -2.03 | 4291.76 | 4291.76 | 4193.37 | 0 |
| 1773855000 | 4297.7299 | -41.96 | -0.97 | 4342.49 | 4371.5 | 4286.24 | 0 |
| 1773768600 | 4339.6899 | 48.13 | 1.12 | 4314.4799 | 4354.9399 | 4304.88 | 0 |
| 1773682200 | 4291.56 | 0 | 0.00 | 4291.56 | 4291.56 | 4291.56 | 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。
