Hot Features
プレミアム
Euronext Core Europe PAB 50 GR (CPABG)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2.05 | -0.0506016661524 | 4051.25 | 4057.65 | 3940.21 | 0 | 0 | IX |
| 4 | -118.61 | -2.84585909626 | 4167.81 | 4215.03 | 3940.21 | 0 | 0 | IX |
| 12 | -241.19 | -5.62163346456 | 4290.39 | 4351.16 | 3940.21 | 0 | 0 | IX |
| 26 | -252.04 | -5.85970557328 | 4301.24 | 4401.5 | 3879.02 | 0 | 0 | IX |
| 52 | 403.16 | 11.0574760562 | 3646.04 | 4401.5 | 3638.79 | 0 | 0 | IX |
| 156 | 358.47 | 9.71271266118 | 3690.73 | 4401.5 | 2756.08 | 0 | 0 | IX |
| 260 | 689.55 | 20.5244593931 | 3359.65 | 4401.5 | 2756.08 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 3996.84 | 25.07 | 0.63 | 3971.37 | 3998.46 | 3940.21 | 0 |
| 1732123800 | 3971.77 | -14.73 | -0.37 | 3988.74 | 4015.98 | 3962.84 | 0 |
| 1732037400 | 3986.5 | -18.97 | -0.47 | 4005.37 | 4020.57 | 3940.59 | 0 |
| 1731951000 | 4005.47 | 0 | 0.00 | 4002.2 | 4011.85 | 3975.57 | 0 |
| 1731691800 | 4005.47 | -64.13 | -1.58 | 4051.25 | 4051.25 | 4000.19 | 0 |
| 1731605400 | 4069.6 | 76.06 | 1.90 | 4012.27 | 4069.97 | 3995.92 | 0 |
| 1731519000 | 3993.54 | -13.55 | -0.34 | 4006.31 | 4007.21 | 3963 | 0 |
| 1731432600 | 4007.09 | -70.51 | -1.73 | 4072.03 | 4072.03 | 4002.12 | 0 |
| 1731346200 | 4077.6 | 33.05 | 0.82 | 4050.29 | 4101.84 | 4050.29 | 0 |
| 1731087000 | 4044.55 | -30.19 | -0.74 | 4076.09 | 4089.56 | 4027.15 | 0 |
| 1731000600 | 4074.74 | 44.36 | 1.10 | 4032.42 | 4086.54 | 4032.42 | 0 |
| 1730914200 | 4030.38 | -44.05 | -1.08 | 4077.64 | 4151.81 | 4020.03 | 0 |
| 1730827800 | 4074.43 | 13.49 | 0.33 | 4061.24 | 4077.82 | 4050.02 | 0 |
| 1730741400 | 4060.94 | -28.32 | -0.69 | 4088.68 | 4100.89 | 4060.94 | 0 |
| 1730482200 | 4089.26 | 35.9 | 0.89 | 4053.55 | 4099.32 | 4052 | 0 |
| 1730395800 | 4053.36 | -56.72 | -1.38 | 4101.93 | 4101.93 | 4029.62 | 0 |
| 1730309400 | 4110.08 | -69 | -1.65 | 4175.66 | 4175.66 | 4100.14 | 0 |
| 1730223000 | 4179.08 | -9.52 | -0.23 | 4190.52 | 4215.03 | 4177.17 | 0 |
| 1730136600 | 4188.6 | 13.12 | 0.31 | 4181.11 | 4203.46 | 4166.76 | 0 |
| 1729873800 | 4175.4799 | 9.41 | 0.23 | 4167.81 | 4183.09 | 4148.92 | 0 |
| 1729787400 | 4166.07 | 17.26 | 0.42 | 4152.72 | 4194.2 | 4152.72 | 0 |
| 1729701000 | 4148.81 | -18.92 | -0.45 | 4162.47 | 4177.58 | 4141.08 | 0 |
| 1729614600 | 4167.7299 | -42.98 | -1.02 | 4163.05 | 4193.49 | 4148.34 | 0 |
| 1729528200 | 4210.71 | 0 | 0.00 | 4210.71 | 4210.71 | 4210.71 | 0 |
| 1729269000 | 4210.71 | 39.14 | 0.94 | 4170.06 | 4210.71 | 4170.06 | 0 |
| 1729182600 | 4171.57 | 31.04 | 0.75 | 4142.01 | 4192.61 | 4141.97 | 0 |
| 1729096200 | 4140.53 | -49.6 | -1.18 | 4188.06 | 4188.06 | 4126.15 | 0 |
| 1729009800 | 4190.13 | -108.91 | -2.53 | 4299.49 | 4321.38 | 4190.13 | 0 |
| 1728923400 | 4299.04 | 30.89 | 0.72 | 4269.6 | 4305.3 | 4259.35 | 0 |
| 1728664200 | 4268.15 | 24.87 | 0.59 | 4247.22 | 4269.83 | 4229.55 | 0 |
| 1728577800 | 4243.28 | -17.06 | -0.40 | 4259.67 | 4260.33 | 4223.6899 | 0 |
| 1728491400 | 4260.34 | 33.27 | 0.79 | 4227.46 | 4262.21 | 4216.17 | 0 |
| 1728405000 | 4227.07 | -11.57 | -0.27 | 4232.18 | 4232.99 | 4184.21 | 0 |
| 1728318600 | 4238.64 | 0.74 | 0.02 | 4236.84 | 4249.9799 | 4208.06 | 0 |
| 1728059400 | 4237.9 | 11.19 | 0.26 | 4228.49 | 4256.99 | 4210.63 | 0 |
| 1727973000 | 4226.71 | -46.3 | -1.08 | 4269.53 | 4269.53 | 4213.82 | 0 |
| 1727886600 | 4273.01 | 10.9 | 0.26 | 4263.12 | 4279.9399 | 4238.55 | 0 |
| 1727800200 | 4262.11 | -33.14 | -0.77 | 4296.6899 | 4317.96 | 4244.76 | 0 |
| 1727713800 | 4295.25 | -50.76 | -1.17 | 4345.67 | 4351.16 | 4295.25 | 0 |
| 1727454600 | 4346.01 | 40.1 | 0.93 | 4306.13 | 4346.53 | 4306.13 | 0 |
| 1727368200 | 4305.91 | 112.34 | 2.68 | 4227 | 4315.92 | 4227 | 0 |
| 1727281800 | 4193.57 | -2.55 | -0.06 | 4193.1899 | 4198.09 | 4170.76 | 0 |
| 1727195400 | 4196.12 | 41.86 | 1.01 | 4154.42 | 4209.75 | 4154.42 | 0 |
| 1727109000 | 4154.26 | -49.66 | -1.18 | 4142.32 | 4161.35 | 4126.18 | 0 |
| 1726849800 | 4203.92 | -12.77 | -0.30 | 4203.92 | 4203.92 | 4134.72 | 0 |
| 1726763400 | 4216.6899 | 86.74 | 2.10 | 4136.36 | 4216.81 | 4136.36 | 0 |
| 1726677000 | 4129.95 | -32.82 | -0.79 | 4161.92 | 4161.92 | 4129.21 | 0 |
| 1726590600 | 4162.77 | 17.94 | 0.43 | 4142.99 | 4180.9 | 4142.99 | 0 |
| 1726504200 | 4144.83 | -21.62 | -0.52 | 4165.49 | 4171.79 | 4139.71 | 0 |
| 1726245000 | 4166.45 | 23.75 | 0.57 | 4144.32 | 4174.49 | 4143.65 | 0 |
| 1726158600 | 4142.7 | 41.33 | 1.01 | 4105.1899 | 4169.2299 | 4105.1899 | 0 |
| 1726072200 | 4101.37 | 17.2 | 0.42 | 4084.86 | 4133.12 | 4082.15 | 0 |
| 1725985800 | 4084.17 | -18.36 | -0.45 | 4106.17 | 4123.35 | 4076.57 | 0 |
| 1725899400 | 4102.53 | 30.03 | 0.74 | 4074.23 | 4118.53 | 4074.23 | 0 |
| 1725640200 | 4072.5 | -61.21 | -1.48 | 4132.34 | 4144.68 | 4068.18 | 0 |
| 1725553800 | 4133.71 | -45.68 | -1.09 | 4178.37 | 4178.37 | 4127.4399 | 0 |
| 1725467400 | 4179.39 | -70.75 | -1.66 | 4246.57 | 4246.57 | 4164.3 | 0 |
| 1725381000 | 4250.14 | -46.31 | -1.08 | 4297.2299 | 4307.35 | 4244.37 | 0 |
| 1725294600 | 4296.45 | 18.53 | 0.43 | 4277.59 | 4296.45 | 4254.62 | 0 |
| 1725035400 | 4277.92 | -12.81 | -0.30 | 4290.39 | 4296.63 | 4275.79 | 0 |
| 1724949000 | 4290.7299 | 59.33 | 1.40 | 4231.89 | 4290.74 | 4231.51 | 0 |
| 1724862600 | 4231.4 | 15.57 | 0.37 | 4218.99 | 4251.27 | 4218.99 | 0 |
| 1724776200 | 4215.83 | -4.1 | -0.10 | 4220.31 | 4231.34 | 4207.29 | 0 |
| 1724689800 | 4219.93 | -14.34 | -0.34 | 4232.87 | 4236.22 | 4212.88 | 0 |
| 1724430600 | 4234.27 | 4.59 | 0.11 | 4231.59 | 4245.34 | 4218.64 | 0 |
| 1724344200 | 4229.68 | 0.26 | 0.01 | 4229.25 | 4255.21 | 4229.25 | 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
