Hot Features
プレミアム
CAC 40 TRF Adjusted (CTRFD)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727368200 | 1326.05 | 30.21 | 2.33 | 1295.84 | 1326.05 | 1295.84 | 0 |
| 1727281800 | 1295.84 | -6.59 | -0.51 | 1302.15 | 1302.15 | 1292.6199 | 0 |
| 1727195400 | 1302.43 | 16.42 | 1.28 | 1286.28 | 1307.6 | 1286.28 | 0 |
| 1727109000 | 1286.01 | -17.95 | -1.38 | 1284.71 | 1287.84 | 1277.17 | 0 |
| 1726849800 | 1303.96 | -0.5 | -0.04 | 1303.96 | 1303.96 | 1284.72 | 0 |
| 1726763400 | 1304.46 | 29.2 | 2.29 | 1276.23 | 1304.46 | 1276.23 | 0 |
| 1726677000 | 1275.26 | -7.3 | -0.57 | 1282.3599 | 1283.9 | 1275.14 | 0 |
| 1726590600 | 1282.56 | 6.49 | 0.51 | 1276.38 | 1288.8 | 1276.38 | 0 |
| 1726504200 | 1276.07 | -2.75 | -0.22 | 1278.56 | 1281.41 | 1272.75 | 0 |
| 1726245000 | 1278.82 | 5.13 | 0.40 | 1273.75 | 1283.21 | 1273.75 | 0 |
| 1726158600 | 1273.69 | 6.51 | 0.51 | 1267.18 | 1282.1 | 1266.24 | 0 |
| 1726072200 | 1267.18 | -1.88 | -0.15 | 1269.23 | 1276.75 | 1261.44 | 0 |
| 1725985800 | 1269.06 | -3.05 | -0.24 | 1271.8599 | 1280.88 | 1265.46 | 0 |
| 1725899400 | 1272.1099 | 12.46 | 0.99 | 1259.5 | 1275.5 | 1259.5 | 0 |
| 1725640200 | 1259.65 | -13.66 | -1.07 | 1272.3599 | 1279.15 | 1257.8699 | 0 |
| 1725553800 | 1273.31 | -11.84 | -0.92 | 1284.74 | 1284.74 | 1273.31 | 0 |
| 1725467400 | 1285.15 | -12.72 | -0.98 | 1297.05 | 1297.05 | 1281.97 | 0 |
| 1725381000 | 1297.8699 | -12.23 | -0.93 | 1310.22 | 1314.39 | 1296.13 | 0 |
| 1725294600 | 1310.1 | 2.61 | 0.20 | 1307.22 | 1310.56 | 1297.48 | 0 |
| 1725035400 | 1307.49 | -1.73 | -0.13 | 1309.23 | 1318.27 | 1307.49 | 0 |
| 1724949000 | 1309.22 | 10.83 | 0.83 | 1298.35 | 1309.8599 | 1298.16 | 0 |
| 1724862600 | 1298.39 | 2.02 | 0.16 | 1296.47 | 1304.26 | 1296.47 | 0 |
| 1724776200 | 1296.3699 | -4.23 | -0.33 | 1300.6 | 1306.53 | 1296.3699 | 0 |
| 1724689800 | 1300.6 | 2.24 | 0.17 | 1298.09 | 1303.68 | 1298.09 | 0 |
| 1724430600 | 1298.3599 | 9.05 | 0.70 | 1289.34 | 1299.47 | 1289.34 | 0 |
| 1724344200 | 1289.31 | -0.12 | -0.01 | 1289.41 | 1296.94 | 1289.21 | 0 |
| 1724257800 | 1289.43 | 6.67 | 0.52 | 1282.75 | 1290.41 | 1282.68 | 0 |
| 1724171400 | 1282.76 | -2.81 | -0.22 | 1285.91 | 1290.64 | 1282.06 | 0 |
| 1724085000 | 1285.57 | 8.92 | 0.70 | 1276.59 | 1288.6199 | 1275.75 | 0 |
| 1723825800 | 1276.65 | 4.5 | 0.35 | 1272.24 | 1278.47 | 1271.81 | 0 |
| 1723739400 | 1272.15 | 15.41 | 1.23 | 1257.76 | 1274.54 | 1254.1099 | 0 |
| 1723653000 | 1256.74 | 9.84 | 0.79 | 1247.28 | 1256.74 | 1247.28 | 0 |
| 1723566600 | 1246.9 | 4.31 | 0.35 | 1242.85 | 1248.09 | 1237.68 | 0 |
| 1723480200 | 1242.59 | -3.31 | -0.27 | 1245.98 | 1252.33 | 1239.77 | 0 |
| 1723221000 | 1245.9 | 3.8 | 0.31 | 1242.39 | 1254.44 | 1239.73 | 0 |
| 1723134600 | 1242.1 | -3.19 | -0.26 | 1245.16 | 1245.16 | 1228.65 | 0 |
| 1723048200 | 1245.29 | 23.29 | 1.91 | 1222.03 | 1249.04 | 1222.03 | 0 |
| 1722961800 | 1222 | -3.26 | -0.27 | 1225.64 | 1231.3 | 1211.72 | 0 |
| 1722875400 | 1225.26 | -17.67 | -1.42 | 1242.01 | 1242.01 | 1204.8599 | 0 |
| 1722616200 | 1242.93 | -20.35 | -1.61 | 1263.23 | 1263.23 | 1238.81 | 0 |
| 1722529800 | 1263.28 | -27.61 | -2.14 | 1290.19 | 1290.19 | 1261.16 | 0 |
| 1722443400 | 1290.89 | 9.68 | 0.76 | 1281.3599 | 1299.98 | 1281.3599 | 0 |
| 1722357000 | 1281.21 | -7.39 | -0.57 | 1275.3599 | 1285.78 | 1275.3599 | 0 |
| 1722270600 | 1288.6 | 0 | 0.00 | 1288.6 | 1288.6 | 1288.6 | 0 |
| 1722011400 | 1288.6 | 15.53 | 1.22 | 1273.1 | 1290.07 | 1272.75 | 0 |
| 1721925000 | 1273.07 | -14.88 | -1.16 | 1284.5 | 1284.5 | 1258.3699 | 0 |
| 1721838600 | 1287.95 | -14.57 | -1.12 | 1301.35 | 1301.35 | 1279.44 | 0 |
| 1721752200 | 1302.52 | -4.02 | -0.31 | 1306.57 | 1313.34 | 1298.1199 | 0 |
| 1721665800 | 1306.54 | 6.02 | 0.46 | 1291.85 | 1311.5 | 1291.85 | 0 |
| 1721406600 | 1300.52 | 0 | 0.00 | 1300.52 | 1300.52 | 1300.52 | 0 |
| 1721320200 | 1300.52 | 2.69 | 0.21 | 1298.23 | 1311.95 | 1295.81 | 0 |
| 1721233800 | 1297.83 | -1.6 | -0.12 | 1299.31 | 1303.43 | 1289.96 | 0 |
| 1721147400 | 1299.43 | -9.04 | -0.69 | 1308.39 | 1308.39 | 1295.4 | 0 |
| 1721061000 | 1308.47 | -15.75 | -1.19 | 1323.43 | 1323.43 | 1306.08 | 0 |
| 1720801800 | 1324.22 | 16.64 | 1.27 | 1307.49 | 1326.42 | 1307.49 | 0 |
| 1720715400 | 1307.58 | 9.18 | 0.71 | 1298.42 | 1310.81 | 1298.42 | 0 |
| 1720629000 | 1298.4 | 11.11 | 0.86 | 1287.28 | 1299.53 | 1283.63 | 0 |
| 1720542600 | 1287.29 | -20.38 | -1.56 | 1307.3 | 1307.3 | 1283.17 | 0 |
| 1720456200 | 1307.67 | -8.31 | -0.63 | 1315.93 | 1328.01 | 1307.67 | 0 |
| 1720197000 | 1315.98 | -3.47 | -0.26 | 1319.44 | 1326.7 | 1310.5 | 0 |
| 1720110600 | 1319.45 | 10.91 | 0.83 | 1308.8699 | 1320.4 | 1308.8699 | 0 |
| 1720024200 | 1308.54 | 16.07 | 1.24 | 1292.5 | 1313.68 | 1292.5 | 0 |
| 1719937800 | 1292.47 | -3.93 | -0.30 | 1296.24 | 1296.24 | 1282.01 | 0 |
| 1719851400 | 1296.4 | 13.97 | 1.09 | 1282.43 | 1318.19 | 1282.43 | 0 |
| 1719592200 | 1282.43 | -8.82 | -0.68 | 1291.31 | 1293.58 | 1278.5 | 0 |
| 1719505800 | 1291.25 | -13.46 | -1.03 | 1304.67 | 1307.65 | 1289.78 | 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
