
Euronext Developed Asia Pacific NR (DAPN)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 69.91 | 2.15463704644 | 3244.63 | 3307.65 | 3244.63 | 0 | 0 | IX |
4 | 126.86 | 3.97969683281 | 3187.68 | 3307.65 | 3187.68 | 0 | 0 | IX |
12 | 122 | 3.82140865894 | 3192.54 | 3307.65 | 3120.24 | 0 | 0 | IX |
26 | 299.56 | 9.93572096664 | 3014.98 | 3307.65 | 3012.99 | 0 | 0 | IX |
52 | 348.61 | 11.753817521 | 2965.93 | 3307.65 | 2851.48 | 0 | 0 | IX |
156 | 620.3 | 23.0231902132 | 2694.24 | 3307.65 | 2687.8 | 0 | 0 | IX |
260 | 620.3 | 23.0231902132 | 2694.24 | 3307.65 | 2687.8 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 3307.65 | 3.97 | 0.12 | 3307.65 | 3307.65 | 3307.65 | 0 |
1739813400 | 3303.68 | 28.68 | 0.88 | 3303.68 | 3303.68 | 3303.68 | 0 |
1739554200 | 3275 | 0.79 | 0.02 | 3275 | 3275 | 3275 | 0 |
1739467800 | 3274.21 | 1.38 | 0.04 | 3274.21 | 3274.21 | 3274.21 | 0 |
1739381400 | 3272.83 | 0 | 0.00 | 3272.83 | 3272.83 | 3272.83 | 0 |
1739295000 | 3272.83 | -25.12 | -0.76 | 3272.83 | 3272.83 | 3272.83 | 0 |
1739208600 | 3297.95 | 2.31 | 0.07 | 3297.95 | 3297.95 | 3297.95 | 0 |
1738949400 | 3295.64 | 0.02 | 0.00 | 3295.64 | 3295.64 | 3295.64 | 0 |
1738863000 | 3295.62 | 37.67 | 1.16 | 3295.62 | 3295.62 | 3295.62 | 0 |
1738776600 | 3257.95 | 34.56 | 1.07 | 3257.95 | 3257.95 | 3257.95 | 0 |
1738690200 | 3223.39 | 7.82 | 0.24 | 3223.39 | 3223.39 | 3223.39 | 0 |
1738603800 | 3215.57 | -52.44 | -1.60 | 3215.57 | 3215.57 | 3215.57 | 0 |
1738344600 | 3268.01 | 12.02 | 0.37 | 3268.01 | 3268.01 | 3268.01 | 0 |
1738258200 | 3255.9899 | 17.67 | 0.55 | 3255.9899 | 3255.9899 | 3255.9899 | 0 |
1738171800 | 3238.32 | 29.51 | 0.92 | 3238.32 | 3238.32 | 3238.32 | 0 |
1738085400 | 3208.81 | -4.16 | -0.13 | 3208.81 | 3208.81 | 3208.81 | 0 |
1737999000 | 3212.9699 | 25.29 | 0.79 | 3212.9699 | 3212.9699 | 3212.9699 | 0 |
1737739800 | 3187.68 | -18.8 | -0.59 | 3187.68 | 3187.68 | 3187.68 | 0 |
1737653400 | 3206.48 | 18.08 | 0.57 | 3206.48 | 3206.48 | 3206.48 | 0 |
1737567000 | 3188.4 | 11.48 | 0.36 | 3188.4 | 3188.4 | 3188.4 | 0 |
1737480600 | 3176.92 | 0 | 0.00 | 3176.92 | 3176.92 | 3176.92 | 0 |
1737394200 | 3176.92 | 12.33 | 0.39 | 3176.92 | 3176.92 | 3176.92 | 0 |
1737135000 | 3164.59 | -17.44 | -0.55 | 3164.59 | 3164.59 | 3164.59 | 0 |
1737048600 | 3182.03 | 23.83 | 0.75 | 3182.03 | 3182.03 | 3182.03 | 0 |
1736962200 | 3158.2 | 27.51 | 0.88 | 3158.2 | 3158.2 | 3158.2 | 0 |
1736875800 | 3130.69 | -50.67 | -1.59 | 3130.69 | 3130.69 | 3130.69 | 0 |
1736789400 | 3181.36 | 4.99 | 0.16 | 3181.36 | 3181.36 | 3181.36 | 0 |
1736530200 | 3176.37 | -9.18 | -0.29 | 3176.37 | 3176.37 | 3176.37 | 0 |
1736443800 | 3185.55 | -25.19 | -0.78 | 3185.55 | 3185.55 | 3185.55 | 0 |
1736357400 | 3210.7399 | 2.39 | 0.07 | 3210.7399 | 3210.7399 | 3210.7399 | 0 |
1736271000 | 3208.35 | 26.7 | 0.84 | 3208.35 | 3208.35 | 3208.35 | 0 |
1736184600 | 3181.65 | -50.59 | -1.57 | 3181.65 | 3181.65 | 3181.65 | 0 |
1735925400 | 3232.2399 | -2.21 | -0.07 | 3232.2399 | 3232.2399 | 3232.2399 | 0 |
1735839000 | 3234.45 | 26.86 | 0.84 | 3234.45 | 3234.45 | 3234.45 | 0 |
1735666200 | 3207.59 | -1.1 | -0.03 | 3207.59 | 3207.59 | 3207.59 | 0 |
1735579800 | 3208.69 | 2.45 | 0.08 | 3208.69 | 3208.69 | 3208.69 | 0 |
1735320600 | 3206.2399 | 57.58 | 1.83 | 3206.2399 | 3206.2399 | 3206.2399 | 0 |
1735061400 | 3148.66 | 1.97 | 0.06 | 3148.66 | 3148.66 | 3148.66 | 0 |
1734975000 | 3146.69 | 26.45 | 0.85 | 3146.69 | 3146.69 | 3146.69 | 0 |
1734715800 | 3120.2399 | -7.23 | -0.23 | 3120.2399 | 3120.2399 | 3120.2399 | 0 |
1734629400 | 3127.4699 | -49.15 | -1.55 | 3127.4699 | 3127.4699 | 3127.4699 | 0 |
1734543000 | 3176.62 | -9.12 | -0.29 | 3176.62 | 3176.62 | 3176.62 | 0 |
1734456600 | 3185.7399 | 3.89 | 0.12 | 3185.7399 | 3185.7399 | 3185.7399 | 0 |
1734370200 | 3181.85 | -24.96 | -0.78 | 3181.85 | 3181.85 | 3181.85 | 0 |
1734111000 | 3206.81 | -56.08 | -1.72 | 3206.81 | 3206.81 | 3206.81 | 0 |
1734024600 | 3262.89 | 28.65 | 0.89 | 3262.89 | 3262.89 | 3262.89 | 0 |
1733938200 | 3234.2399 | -1.69 | -0.05 | 3234.2399 | 3234.2399 | 3234.2399 | 0 |
1733851800 | 3235.93 | 4.24 | 0.13 | 3235.93 | 3235.93 | 3235.93 | 0 |
1733765400 | 3231.69 | -7.22 | -0.22 | 3231.69 | 3231.69 | 3231.69 | 0 |
1733506200 | 3238.91 | -13.54 | -0.42 | 3238.91 | 3238.91 | 3238.91 | 0 |
1733419800 | 3252.45 | -8.88 | -0.27 | 3252.45 | 3252.45 | 3252.45 | 0 |
1733333400 | 3261.33 | -40.24 | -1.22 | 3261.33 | 3261.33 | 3261.33 | 0 |
1733247000 | 3301.57 | 39.83 | 1.22 | 3301.57 | 3301.57 | 3301.57 | 0 |
1733160600 | 3261.7399 | 56.22 | 1.75 | 3261.7399 | 3261.7399 | 3261.7399 | 0 |
1732901400 | 3205.52 | 12.98 | 0.41 | 3205.52 | 3205.52 | 3205.52 | 0 |
1732815000 | 3192.54 | 19.07 | 0.60 | 3192.54 | 3192.54 | 3192.54 | 0 |
1732728600 | 3173.4699 | -1.03 | -0.03 | 3173.4699 | 3173.4699 | 3173.4699 | 0 |
1732642200 | 3174.5 | -19.01 | -0.60 | 3174.5 | 3174.5 | 3174.5 | 0 |
1732555800 | 3193.51 | 5.1 | 0.16 | 3193.51 | 3193.51 | 3193.51 | 0 |
1732296600 | 3188.41 | 34.64 | 1.10 | 3188.41 | 3188.41 | 3188.41 | 0 |
1732210200 | 3153.77 | 7.48 | 0.24 | 3153.77 | 3153.77 | 3153.77 | 0 |
1732123800 | 3146.29 | -19.81 | -0.63 | 3146.29 | 3146.29 | 3146.29 | 0 |
1732037400 | 3166.1 | 37.36 | 1.19 | 3166.1 | 3166.1 | 3166.1 | 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