Hot Features
プレミアム
Euronext Core Europe PAB 50 GR (CPABG)
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 | 9.4 | 0.192350191941 | 4886.92 | 4952.67 | 4845.97 | 0 | 0 | IX |
| 4 | 134.77 | 2.83038086337 | 4761.55 | 4952.67 | 4631.4 | 0 | 0 | IX |
| 12 | 339.74 | 7.45603061946 | 4556.58 | 4952.67 | 4256.03 | 0 | 0 | IX |
| 26 | 269.23 | 5.81855982918 | 4627.09 | 4952.67 | 4256.03 | 0 | 0 | IX |
| 52 | 445.03 | 9.99777592563 | 4451.29 | 4952.67 | 4213.07 | 0 | 0 | IX |
| 156 | 1120.64 | 29.6804813967 | 3775.68 | 4952.67 | 3346.46 | 0 | 0 | IX |
| 260 | 1536.67 | 45.7389906687 | 3359.65 | 4952.67 | 2756.08 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 4896.32 | -43.48 | -0.88 | 4939.63 | 4939.63 | 4894.16 | 0 |
| 1780590600 | 4939.8 | 31.59 | 0.64 | 4909.66 | 4939.8 | 4891.4399 | 0 |
| 1780504200 | 4908.21 | -39.96 | -0.81 | 4939.85 | 4952.67 | 4900.31 | 0 |
| 1780417800 | 4948.17 | 70.03 | 1.44 | 4878.99 | 4950.2299 | 4878.99 | 0 |
| 1780331400 | 4878.14 | -1.99 | -0.04 | 4882.56 | 4911.4799 | 4845.97 | 0 |
| 1780072200 | 4880.13 | -4.47 | -0.09 | 4886.92 | 4926.25 | 4880.1 | 0 |
| 1779985800 | 4884.6 | -9.44 | -0.19 | 4893.06 | 4903.89 | 4853.34 | 0 |
| 1779899400 | 4894.04 | 15.58 | 0.32 | 4880.46 | 4948.06 | 4879.4 | 0 |
| 1779813000 | 4878.46 | -63.57 | -1.29 | 4935.8 | 4935.88 | 4878.46 | 0 |
| 1779726600 | 4942.03 | 80.07 | 1.65 | 4868.6 | 4950 | 4868.6 | 0 |
| 1779467400 | 4861.96 | 64.77 | 1.35 | 4808.52 | 4874.76 | 4808.52 | 0 |
| 1779381000 | 4797.1899 | -7.26 | -0.15 | 4801.83 | 4836.75 | 4768.2299 | 0 |
| 1779294600 | 4804.45 | 101.58 | 2.16 | 4704.33 | 4818.83 | 4696.82 | 0 |
| 1779208200 | 4702.87 | 11.58 | 0.25 | 4698.34 | 4745.75 | 4693.77 | 0 |
| 1779121800 | 4691.29 | 13.86 | 0.30 | 4664.39 | 4721.91 | 4631.4 | 0 |
| 1778862600 | 4677.43 | -92.56 | -1.94 | 4768.32 | 4768.32 | 4659.42 | 0 |
| 1778776200 | 4769.99 | 75.95 | 1.62 | 4701.84 | 4774.22 | 4701.84 | 0 |
| 1778689800 | 4694.04 | 50.04 | 1.08 | 4647.08 | 4694.04 | 4647.08 | 0 |
| 1778603400 | 4644 | -73.81 | -1.56 | 4710.14 | 4710.14 | 4640.39 | 0 |
| 1778517000 | 4717.81 | -13.42 | -0.28 | 4743.4 | 4745.04 | 4699.24 | 0 |
| 1778257800 | 4731.2299 | -32.14 | -0.67 | 4761.55 | 4761.55 | 4720.4799 | 0 |
| 1778171400 | 4763.37 | -43.68 | -0.91 | 4813.24 | 4846.24 | 4761.52 | 0 |
| 1778085000 | 4807.05 | 135.27 | 2.90 | 4684.29 | 4837.18 | 4684.29 | 0 |
| 1777998600 | 4671.78 | 90.96 | 1.99 | 4592.1 | 4672.22 | 4586.2 | 0 |
| 1777912200 | 4580.82 | -76.74 | -1.65 | 4666.7 | 4670.26 | 4573.53 | 0 |
| 1777566600 | 4657.56 | 63.29 | 1.38 | 4597.35 | 4657.56 | 4544.43 | 0 |
| 1777480200 | 4594.27 | -53.08 | -1.14 | 4611.15 | 4621.6 | 4576.67 | 0 |
| 1777393800 | 4647.35 | 0 | 0.00 | 4647.35 | 4647.35 | 4647.35 | 0 |
| 1777307400 | 4647.35 | -26.51 | -0.57 | 4671.14 | 4707.83 | 4641.75 | 0 |
| 1777048200 | 4673.86 | 2.96 | 0.06 | 4670.13 | 4703.77 | 4637.1899 | 0 |
| 1776961800 | 4670.9 | -8.29 | -0.18 | 4678.56 | 4681.1899 | 4631.59 | 0 |
| 1776875400 | 4679.1899 | -13.4 | -0.29 | 4700.22 | 4723.85 | 4672.02 | 0 |
| 1776789000 | 4692.59 | -31.94 | -0.68 | 4740.03 | 4759.13 | 4687.26 | 0 |
| 1776702600 | 4724.53 | -49.02 | -1.03 | 4765.36 | 4765.36 | 4701.47 | 0 |
| 1776443400 | 4773.55 | 103.46 | 2.22 | 4672.15 | 4784.32 | 4661.24 | 0 |
| 1776357000 | 4670.09 | 7.71 | 0.17 | 4665.91 | 4697.05 | 4662.03 | 0 |
| 1776270600 | 4662.38 | -34.86 | -0.74 | 4697.66 | 4704.24 | 4655.7299 | 0 |
| 1776184200 | 4697.24 | 64.62 | 1.39 | 4634.51 | 4700.37 | 4634.51 | 0 |
| 1776097800 | 4632.62 | 6.73 | 0.15 | 4646.85 | 4646.85 | 4589.87 | 0 |
| 1775838600 | 4625.89 | 0 | 0.00 | 4625.89 | 4625.89 | 4625.89 | 0 |
| 1775752200 | 4625.89 | 211.15 | 4.78 | 4646.75 | 4646.75 | 4587.56 | 0 |
| 1775665800 | 4414.74 | 0 | 0.00 | 4414.74 | 4414.74 | 4414.74 | 0 |
| 1775579400 | 4414.74 | -54.15 | -1.21 | 4470.26 | 4510.54 | 4395.58 | 0 |
| 1775147400 | 4468.89 | -31.53 | -0.70 | 4472.05 | 4485.16 | 4382.35 | 0 |
| 1775061000 | 4500.42 | 132.58 | 3.04 | 4370.37 | 4502.13 | 4370.37 | 0 |
| 1774974600 | 4367.84 | 9.13 | 0.21 | 4360.59 | 4397.13 | 4340.24 | 0 |
| 1774888200 | 4358.71 | 21.21 | 0.49 | 4337.32 | 4373.31 | 4319.5 | 0 |
| 1774632600 | 4337.5 | -53.26 | -1.21 | 4392 | 4395.99 | 4321.76 | 0 |
| 1774546200 | 4390.76 | -74.47 | -1.67 | 4451.99 | 4451.99 | 4387.87 | 0 |
| 1774459800 | 4465.2299 | 53.78 | 1.22 | 4419.93 | 4494.38 | 4419.93 | 0 |
| 1774373400 | 4411.45 | 7.36 | 0.17 | 4404.62 | 4433.16 | 4356.92 | 0 |
| 1774287000 | 4404.09 | 54.92 | 1.26 | 4337 | 4501.27 | 4256.03 | 0 |
| 1774027800 | 4349.17 | -88.4 | -1.99 | 4441.9399 | 4499.67 | 4348.77 | 0 |
| 1773941400 | 4437.57 | -110.79 | -2.44 | 4537.68 | 4537.68 | 4417.59 | 0 |
| 1773855000 | 4548.36 | -43.03 | -0.94 | 4591.64 | 4630.9799 | 4532.55 | 0 |
| 1773768600 | 4591.39 | 35.49 | 0.78 | 4577.65 | 4612.9799 | 4559.41 | 0 |
| 1773682200 | 4555.9 | 0 | 0.00 | 4555.9 | 4555.9 | 4555.9 | 0 |
| 1773423000 | 4555.9 | -26.14 | -0.57 | 4578.18 | 4618.57 | 4516.54 | 0 |
| 1773336600 | 4582.04 | -27.86 | -0.60 | 4605.95 | 4609 | 4544.36 | 0 |
| 1773250200 | 4609.9 | -36.07 | -0.78 | 4637.85 | 4637.85 | 4573.91 | 0 |
| 1773163800 | 4645.97 | 112.84 | 2.49 | 4538.2299 | 4665.83 | 4538.2299 | 0 |
| 1773077400 | 4533.13 | -28.97 | -0.64 | 4556.65 | 4556.65 | 4427.62 | 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。
