Hot Features
プレミアム
Euronext Core Europe PAB 50 NR (CPABN)
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 | 8.16 | 0.187704870895 | 4347.25 | 4405.53 | 4310.68 | 0 | 0 | IX |
| 4 | 114.84 | 2.70812650186 | 4240.57 | 4405.53 | 4120.87 | 0 | 0 | IX |
| 12 | 264.51 | 6.46581436848 | 4090.9 | 4405.53 | 3803.03 | 0 | 0 | IX |
| 26 | 219.26 | 5.30106500006 | 4136.15 | 4418.79 | 3803.03 | 0 | 0 | IX |
| 52 | 372.94 | 9.36454009697 | 3982.47 | 4418.79 | 3768.42 | 0 | 0 | IX |
| 156 | 988.65 | 29.3650275042 | 3366.76 | 4418.79 | 3024.54 | 0 | 0 | IX |
| 260 | 1284.26 | 41.8169089755 | 3071.15 | 4418.79 | 2503.99 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 4355.41 | -38.68 | -0.88 | 4393.93 | 4393.93 | 4353.4799 | 0 |
| 1780590600 | 4394.09 | 28.11 | 0.64 | 4367.28 | 4394.09 | 4351.07 | 0 |
| 1780504200 | 4365.9799 | -35.55 | -0.81 | 4394.13 | 4405.53 | 4358.95 | 0 |
| 1780417800 | 4401.53 | 62.22 | 1.43 | 4339.99 | 4403.36 | 4339.99 | 0 |
| 1780331400 | 4339.31 | -1.9 | -0.04 | 4343.24 | 4368.97 | 4310.68 | 0 |
| 1780072200 | 4341.21 | -4.74 | -0.11 | 4347.25 | 4382.25 | 4341.18 | 0 |
| 1779985800 | 4345.95 | -8.4 | -0.19 | 4353.4799 | 4363.12 | 4318.15 | 0 |
| 1779899400 | 4354.35 | 13.86 | 0.32 | 4342.28 | 4402.41 | 4341.33 | 0 |
| 1779813000 | 4340.49 | -56.56 | -1.29 | 4391.51 | 4391.58 | 4340.49 | 0 |
| 1779726600 | 4397.05 | 71.18 | 1.65 | 4331.72 | 4404.14 | 4331.72 | 0 |
| 1779467400 | 4325.87 | 57.63 | 1.35 | 4278.32 | 4337.25 | 4278.32 | 0 |
| 1779381000 | 4268.24 | -6.56 | -0.15 | 4272.37 | 4303.4399 | 4242.4799 | 0 |
| 1779294600 | 4274.8 | 90.33 | 2.16 | 4185.72 | 4287.6 | 4179.04 | 0 |
| 1779208200 | 4184.47 | 10.3 | 0.25 | 4180.4399 | 4222.62 | 4176.38 | 0 |
| 1779121800 | 4174.17 | 11.39 | 0.27 | 4150.2299 | 4201.42 | 4120.87 | 0 |
| 1778862600 | 4162.78 | -82.37 | -1.94 | 4243.66 | 4243.66 | 4146.75 | 0 |
| 1778776200 | 4245.15 | 66.89 | 1.60 | 4184.49 | 4248.91 | 4184.49 | 0 |
| 1778689800 | 4178.26 | 44.29 | 1.07 | 4136.46 | 4178.26 | 4136.46 | 0 |
| 1778603400 | 4133.97 | -65.7 | -1.56 | 4192.85 | 4192.85 | 4130.76 | 0 |
| 1778517000 | 4199.67 | -13.89 | -0.33 | 4222.46 | 4223.92 | 4183.14 | 0 |
| 1778257800 | 4213.56 | -30.81 | -0.73 | 4240.57 | 4240.57 | 4203.97 | 0 |
| 1778171400 | 4244.37 | -39.39 | -0.92 | 4288.81 | 4318.2299 | 4242.7299 | 0 |
| 1778085000 | 4283.76 | 119.04 | 2.86 | 4174.33 | 4310.62 | 4174.33 | 0 |
| 1777998600 | 4164.72 | 78.96 | 1.93 | 4093.66 | 4165.12 | 4088.4 | 0 |
| 1777912200 | 4085.76 | -69.59 | -1.67 | 4162.39 | 4165.56 | 4079.26 | 0 |
| 1777566600 | 4155.35 | 55.04 | 1.34 | 4101.6 | 4155.35 | 4054.37 | 0 |
| 1777480200 | 4100.31 | -48.63 | -1.17 | 4115.38 | 4124.71 | 4084.6 | 0 |
| 1777393800 | 4148.9399 | 0 | 0.00 | 4148.9399 | 4148.9399 | 4148.9399 | 0 |
| 1777307400 | 4148.9399 | -23.71 | -0.57 | 4170.18 | 4202.93 | 4143.9399 | 0 |
| 1777048200 | 4172.65 | 2.04 | 0.05 | 4169.32 | 4199.35 | 4139.9 | 0 |
| 1776961800 | 4170.61 | -7.41 | -0.18 | 4177.46 | 4179.81 | 4135.51 | 0 |
| 1776875400 | 4178.02 | -11.96 | -0.29 | 4196.8 | 4217.89 | 4171.61 | 0 |
| 1776789000 | 4189.9799 | -29.39 | -0.70 | 4232.35 | 4249.41 | 4185.22 | 0 |
| 1776702600 | 4219.37 | -43.78 | -1.03 | 4255.84 | 4255.84 | 4198.78 | 0 |
| 1776443400 | 4263.15 | 91.55 | 2.19 | 4172.57 | 4272.77 | 4162.83 | 0 |
| 1776357000 | 4171.6 | 6.63 | 0.16 | 4167.87 | 4195.68 | 4164.4 | 0 |
| 1776270600 | 4164.97 | -31.14 | -0.74 | 4196.49 | 4202.36 | 4159.03 | 0 |
| 1776184200 | 4196.11 | 57.72 | 1.39 | 4140.07 | 4198.91 | 4140.07 | 0 |
| 1776097800 | 4138.39 | 5.92 | 0.14 | 4151.1 | 4151.1 | 4100.2 | 0 |
| 1775838600 | 4132.47 | 0 | 0.00 | 4132.47 | 4132.47 | 4132.47 | 0 |
| 1775752200 | 4132.47 | 188.64 | 4.78 | 4151.1 | 4151.1 | 4098.22 | 0 |
| 1775665800 | 3943.83 | 0 | 0.00 | 3943.83 | 3943.83 | 3943.83 | 0 |
| 1775579400 | 3943.83 | -48.38 | -1.21 | 3993.43 | 4029.41 | 3926.72 | 0 |
| 1775147400 | 3992.21 | -29.2 | -0.73 | 3995.03 | 4006.75 | 3914.88 | 0 |
| 1775061000 | 4021.41 | 118.47 | 3.04 | 3905.2 | 4022.94 | 3905.2 | 0 |
| 1774974600 | 3902.94 | 8.15 | 0.21 | 3896.47 | 3929.12 | 3878.29 | 0 |
| 1774888200 | 3894.79 | 18.96 | 0.49 | 3875.67 | 3907.84 | 3859.75 | 0 |
| 1774632600 | 3875.83 | -47.59 | -1.21 | 3924.53 | 3928.1 | 3861.77 | 0 |
| 1774546200 | 3923.42 | -66.55 | -1.67 | 3978.14 | 3978.14 | 3920.84 | 0 |
| 1774459800 | 3989.97 | 48.06 | 1.22 | 3949.49 | 4016.02 | 3949.49 | 0 |
| 1774373400 | 3941.91 | 6.58 | 0.17 | 3935.81 | 3961.31 | 3893.19 | 0 |
| 1774287000 | 3935.33 | 49.07 | 1.26 | 3875.38 | 4022.17 | 3803.03 | 0 |
| 1774027800 | 3886.26 | -79 | -1.99 | 3969.15 | 4020.74 | 3885.91 | 0 |
| 1773941400 | 3965.26 | -98.99 | -2.44 | 4054.71 | 4054.71 | 3947.4 | 0 |
| 1773855000 | 4064.25 | -38.45 | -0.94 | 4102.92 | 4138.08 | 4050.12 | 0 |
| 1773768600 | 4102.7 | 31.71 | 0.78 | 4090.43 | 4121.99 | 4074.13 | 0 |
| 1773682200 | 4070.99 | 0 | 0.00 | 4070.99 | 4070.99 | 4070.99 | 0 |
| 1773423000 | 4070.99 | -23.36 | -0.57 | 4090.9 | 4126.99 | 4035.81 | 0 |
| 1773336600 | 4094.35 | -24.9 | -0.60 | 4115.71 | 4118.4399 | 4060.68 | 0 |
| 1773250200 | 4119.25 | -32.22 | -0.78 | 4144.22 | 4144.22 | 4087.08 | 0 |
| 1773163800 | 4151.47 | 100.83 | 2.49 | 4055.2 | 4169.22 | 4055.2 | 0 |
| 1773077400 | 4050.64 | -25.89 | -0.64 | 4071.65 | 4071.65 | 3956.36 | 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。
