Hot Features
プレミアム
EN CORE E100 EW NR (COREN)
EU
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16.54 | 0.552632018577 | 2992.95 | 3026 | 2992.95 | 0 | 0 | IX |
| 4 | 80.55 | 2.75014168948 | 2928.94 | 3026 | 2863.54 | 0 | 0 | IX |
| 12 | 27.03 | 0.906298827143 | 2982.46 | 3053.33 | 2863.54 | 0 | 0 | IX |
| 26 | 39.12 | 1.31700764551 | 2970.37 | 3053.33 | 2706.04 | 0 | 0 | IX |
| 52 | 301.82 | 11.1468531985 | 2707.67 | 3053.33 | 2645.04 | 0 | 0 | IX |
| 156 | 306.84 | 11.3533013894 | 2702.65 | 3053.33 | 2063.14 | 0 | 0 | IX |
| 260 | 775.04 | 34.6859406118 | 2234.45 | 3053.33 | 1411.45 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734111000 | 3009.4899 | -2.81 | -0.09 | 3012.3 | 3024.59 | 3006.2399 | 0 |
| 1734024600 | 3012.3 | -3.05 | -0.10 | 3015.35 | 3023.33 | 3010.9 | 0 |
| 1733938200 | 3015.35 | 1.99 | 0.07 | 3004.23 | 3019.44 | 2997.67 | 0 |
| 1733851800 | 3013.36 | 0 | 0.00 | 3013.36 | 3013.36 | 3013.36 | 0 |
| 1733765400 | 3013.36 | 7.35 | 0.24 | 3006.01 | 3026 | 3006.01 | 0 |
| 1733506200 | 3006.01 | 13.06 | 0.44 | 2992.95 | 3012.18 | 2992.95 | 0 |
| 1733419800 | 2992.95 | 23.29 | 0.78 | 2969.66 | 2994.58 | 2967.83 | 0 |
| 1733333400 | 2969.66 | 15.49 | 0.52 | 2954.17 | 2977.53 | 2954.17 | 0 |
| 1733247000 | 2954.17 | 4.12 | 0.14 | 2950.8 | 2968.93 | 2945.45 | 0 |
| 1733160600 | 2950.05 | 11.24 | 0.38 | 2939.09 | 2961.19 | 2923 | 0 |
| 1732901400 | 2938.81 | 18.85 | 0.65 | 2919.96 | 2939.81 | 2911.92 | 0 |
| 1732815000 | 2919.96 | 9.05 | 0.31 | 2904.08 | 2928.43 | 2904.08 | 0 |
| 1732728600 | 2910.91 | 0 | 0.00 | 2910.91 | 2910.91 | 2910.91 | 0 |
| 1732642200 | 2910.91 | -24.24 | -0.83 | 2935.15 | 2935.15 | 2907.7399 | 0 |
| 1732555800 | 2935.15 | 11.98 | 0.41 | 2923.58 | 2944.54 | 2919.52 | 0 |
| 1732296600 | 2923.17 | 27.35 | 0.94 | 2895.82 | 2925.18 | 2881.05 | 0 |
| 1732210200 | 2895.82 | 9.65 | 0.33 | 2886.17 | 2897.83 | 2863.84 | 0 |
| 1732123800 | 2886.17 | -9.64 | -0.33 | 2895.81 | 2913.44 | 2881.86 | 0 |
| 1732037400 | 2895.81 | -18.17 | -0.62 | 2913.98 | 2924.33 | 2863.54 | 0 |
| 1731951000 | 2913.98 | 2.2 | 0.08 | 2911.78 | 2922.84 | 2899.34 | 0 |
| 1731691800 | 2911.78 | -17.16 | -0.59 | 2928.94 | 2931.59 | 2908.36 | 0 |
| 1731605400 | 2928.94 | 30.48 | 1.05 | 2898.77 | 2932.01 | 2897.88 | 0 |
| 1731519000 | 2898.46 | -7.12 | -0.25 | 2905.58 | 2912.59 | 2878.68 | 0 |
| 1731432600 | 2905.58 | -61.29 | -2.07 | 2967.16 | 2967.16 | 2903.11 | 0 |
| 1731346200 | 2966.87 | 28.97 | 0.99 | 2938.18 | 2977.89 | 2938.18 | 0 |
| 1731087000 | 2937.9 | -16.55 | -0.56 | 2954.45 | 2958.29 | 2926.45 | 0 |
| 1731000600 | 2954.45 | 30.67 | 1.05 | 2924 | 2965.5 | 2924 | 0 |
| 1730914200 | 2923.78 | -17.7 | -0.60 | 2941.48 | 2993.02 | 2914.2 | 0 |
| 1730827800 | 2941.48 | 11.95 | 0.41 | 2929.53 | 2942.16 | 2926.01 | 0 |
| 1730741400 | 2929.53 | -11.29 | -0.38 | 2940.82 | 2951.82 | 2929.52 | 0 |
| 1730482200 | 2940.82 | 25.48 | 0.87 | 2915.34 | 2948.55 | 2915.34 | 0 |
| 1730395800 | 2915.34 | -21.82 | -0.74 | 2937.23 | 2937.23 | 2900.87 | 0 |
| 1730309400 | 2937.16 | -34.83 | -1.17 | 2971.9899 | 2971.9899 | 2926.27 | 0 |
| 1730223000 | 2971.9899 | -14.26 | -0.48 | 2986.3 | 3003.43 | 2970.4899 | 0 |
| 1730136600 | 2986.25 | 9.01 | 0.30 | 2977.42 | 2994.05 | 2968.09 | 0 |
| 1729873800 | 2977.2399 | -0.33 | -0.01 | 2977.57 | 2984.63 | 2965.75 | 0 |
| 1729787400 | 2977.57 | 6.06 | 0.20 | 2971.51 | 2997.01 | 2971.51 | 0 |
| 1729701000 | 2971.51 | -12.39 | -0.42 | 2983.9 | 2992.52 | 2968.89 | 0 |
| 1729614600 | 2983.9 | -32.69 | -1.08 | 2991 | 2991 | 2967.09 | 0 |
| 1729528200 | 3016.59 | 0 | 0.00 | 3016.59 | 3016.59 | 3016.59 | 0 |
| 1729269000 | 3016.59 | 12.87 | 0.43 | 3003.7199 | 3021.15 | 2999.14 | 0 |
| 1729182600 | 3003.7199 | 21.35 | 0.72 | 2982.37 | 3016.09 | 2982.37 | 0 |
| 1729096200 | 2982.37 | -7.13 | -0.24 | 2989.5 | 2990.52 | 2973.34 | 0 |
| 1729009800 | 2989.5 | -17.4 | -0.58 | 3007.11 | 3018.07 | 2989.38 | 0 |
| 1728923400 | 3006.9 | 13.1 | 0.44 | 2993.8 | 3007.35 | 2990.36 | 0 |
| 1728664200 | 2993.8 | 14.95 | 0.50 | 2978.85 | 2995.14 | 2973.39 | 0 |
| 1728577800 | 2978.85 | -11.41 | -0.38 | 2990.26 | 2991.63 | 2971.86 | 0 |
| 1728491400 | 2990.26 | 19.24 | 0.65 | 2971.02 | 2990.67 | 2964.91 | 0 |
| 1728405000 | 2971.02 | -10.31 | -0.35 | 2981.33 | 2981.33 | 2953 | 0 |
| 1728318600 | 2981.33 | -0.88 | -0.03 | 2982.21 | 2991.61 | 2966.37 | 0 |
| 1728059400 | 2982.21 | 15.34 | 0.52 | 2966.87 | 2991.12 | 2961.89 | 0 |
| 1727973000 | 2966.87 | -28.16 | -0.94 | 2995.03 | 2995.03 | 2959.25 | 0 |
| 1727886600 | 2995.03 | -2.91 | -0.10 | 2998.2 | 3006.2199 | 2980.06 | 0 |
| 1727800200 | 2997.94 | -13.79 | -0.46 | 3011.73 | 3025.28 | 2987.18 | 0 |
| 1727713800 | 3011.73 | -37.91 | -1.24 | 3049.64 | 3049.64 | 3007.42 | 0 |
| 1727454600 | 3049.64 | 34.77 | 1.15 | 3014.87 | 3053.33 | 3014.87 | 0 |
| 1727368200 | 3014.87 | 46.19 | 1.56 | 2968.68 | 3020.69 | 2968.68 | 0 |
| 1727281800 | 2968.68 | -1.83 | -0.06 | 2970.79 | 2976.09 | 2959.37 | 0 |
| 1727195400 | 2970.51 | 23.48 | 0.80 | 2947.03 | 2975.86 | 2947.03 | 0 |
| 1727109000 | 2947.03 | -35.43 | -1.19 | 2944.16 | 2951.69 | 2928.33 | 0 |
| 1726849800 | 2982.46 | 0 | 0.00 | 2982.46 | 2982.46 | 2942.63 | 0 |
| 1726763400 | 2982.46 | 39.04 | 1.33 | 2943.42 | 2988.29 | 2943.42 | 0 |
| 1726677000 | 2943.42 | -10.43 | -0.35 | 2953.85 | 2957.07 | 2943.09 | 0 |
| 1726590600 | 2953.85 | 13.98 | 0.48 | 2939.87 | 2967.75 | 2939.87 | 0 |
| 1726504200 | 2939.87 | -8.22 | -0.28 | 2948.09 | 2948.09 | 2933.73 | 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
