
Euronext Developed Asia Pacific Total Market NR (DAPNT)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 60.46 | 1.84224799352 | 3281.86 | 3342.32 | 3281.86 | 0 | 0 | IX |
4 | 122.63 | 3.80875177424 | 3219.69 | 3342.32 | 3219.69 | 0 | 0 | IX |
12 | 115.09 | 3.56621622878 | 3227.23 | 3342.32 | 3156.27 | 0 | 0 | IX |
26 | 263.53 | 8.55953150426 | 3078.79 | 3342.32 | 3056.12 | 0 | 0 | IX |
52 | 263.53 | 8.55953150426 | 3078.79 | 3342.32 | 3056.12 | 0 | 0 | IX |
156 | 263.53 | 8.55953150426 | 3078.79 | 3342.32 | 3056.12 | 0 | 0 | IX |
260 | 263.53 | 8.55953150426 | 3078.79 | 3342.32 | 3056.12 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 3342.32 | 3.89 | 0.12 | 3342.32 | 3342.32 | 3342.32 | 0 |
1739813400 | 3338.43 | 27.03 | 0.82 | 3338.43 | 3338.43 | 3338.43 | 0 |
1739554200 | 3311.4 | 0.31 | 0.01 | 3311.4 | 3311.4 | 3311.4 | 0 |
1739467800 | 3311.09 | 29.23 | 0.89 | 3311.09 | 3311.09 | 3311.09 | 0 |
1739381400 | 3281.86 | -29.87 | -0.90 | 3281.86 | 3281.86 | 3281.86 | 0 |
1739295000 | 3311.73 | -25.07 | -0.75 | 3311.73 | 3311.73 | 3311.73 | 0 |
1739208600 | 3336.8 | 2.9 | 0.09 | 3336.8 | 3336.8 | 3336.8 | 0 |
1738949400 | 3333.9 | 1.49 | 0.04 | 3333.9 | 3333.9 | 3333.9 | 0 |
1738863000 | 3332.41 | 39.27 | 1.19 | 3332.41 | 3332.41 | 3332.41 | 0 |
1738776600 | 3293.14 | 36.13 | 1.11 | 3293.14 | 3293.14 | 3293.14 | 0 |
1738690200 | 3257.01 | 5.86 | 0.18 | 3257.01 | 3257.01 | 3257.01 | 0 |
1738603800 | 3251.15 | -51.17 | -1.55 | 3251.15 | 3251.15 | 3251.15 | 0 |
1738344600 | 3302.32 | 11.3 | 0.34 | 3302.32 | 3302.32 | 3302.32 | 0 |
1738258200 | 3291.02 | 18.44 | 0.56 | 3291.02 | 3291.02 | 3291.02 | 0 |
1738171800 | 3272.58 | 29.7 | 0.92 | 3272.58 | 3272.58 | 3272.58 | 0 |
1738085400 | 3242.88 | -3.63 | -0.11 | 3242.88 | 3242.88 | 3242.88 | 0 |
1737999000 | 3246.51 | 26.82 | 0.83 | 3246.51 | 3246.51 | 3246.51 | 0 |
1737739800 | 3219.69 | -3.56 | -0.11 | 3219.69 | 3219.69 | 3219.69 | 0 |
1737653400 | 3223.25 | 0 | 0.00 | 3223.25 | 3223.25 | 3223.25 | 0 |
1737567000 | 3223.25 | 0 | 0.00 | 3223.25 | 3223.25 | 3223.25 | 0 |
1737480600 | 3223.25 | 14.04 | 0.44 | 3223.25 | 3223.25 | 3223.25 | 0 |
1737394200 | 3209.21 | 10.57 | 0.33 | 3209.21 | 3209.21 | 3209.21 | 0 |
1737135000 | 3198.64 | -16.06 | -0.50 | 3198.64 | 3198.64 | 3198.64 | 0 |
1737048600 | 3214.7 | 24.06 | 0.75 | 3214.7 | 3214.7 | 3214.7 | 0 |
1736962200 | 3190.64 | 27.61 | 0.87 | 3190.64 | 3190.64 | 3190.64 | 0 |
1736875800 | 3163.03 | -51.35 | -1.60 | 3163.03 | 3163.03 | 3163.03 | 0 |
1736789400 | 3214.38 | 4.89 | 0.15 | 3214.38 | 3214.38 | 3214.38 | 0 |
1736530200 | 3209.4899 | -7.24 | -0.23 | 3209.4899 | 3209.4899 | 3209.4899 | 0 |
1736443800 | 3216.73 | -24.77 | -0.76 | 3216.73 | 3216.73 | 3216.73 | 0 |
1736357400 | 3241.5 | 1.86 | 0.06 | 3241.5 | 3241.5 | 3241.5 | 0 |
1736271000 | 3239.64 | 24.49 | 0.76 | 3239.64 | 3239.64 | 3239.64 | 0 |
1736184600 | 3215.15 | -51.77 | -1.58 | 3215.15 | 3215.15 | 3215.15 | 0 |
1735925400 | 3266.92 | -2.53 | -0.08 | 3266.92 | 3266.92 | 3266.92 | 0 |
1735839000 | 3269.45 | 27.32 | 0.84 | 3269.45 | 3269.45 | 3269.45 | 0 |
1735666200 | 3242.13 | -0.72 | -0.02 | 3242.13 | 3242.13 | 3242.13 | 0 |
1735579800 | 3242.85 | 3.86 | 0.12 | 3242.85 | 3242.85 | 3242.85 | 0 |
1735320600 | 3238.9899 | 55.49 | 1.74 | 3238.9899 | 3238.9899 | 3238.9899 | 0 |
1735061400 | 3183.5 | 1.39 | 0.04 | 3183.5 | 3183.5 | 3183.5 | 0 |
1734975000 | 3182.11 | 25.84 | 0.82 | 3182.11 | 3182.11 | 3182.11 | 0 |
1734715800 | 3156.27 | -6.54 | -0.21 | 3156.27 | 3156.27 | 3156.27 | 0 |
1734629400 | 3162.81 | -48.58 | -1.51 | 3162.81 | 3162.81 | 3162.81 | 0 |
1734543000 | 3211.39 | -8.38 | -0.26 | 3211.39 | 3211.39 | 3211.39 | 0 |
1734456600 | 3219.77 | 4.1 | 0.13 | 3219.77 | 3219.77 | 3219.77 | 0 |
1734370200 | 3215.67 | -25.53 | -0.79 | 3215.67 | 3215.67 | 3215.67 | 0 |
1734111000 | 3241.2 | -54 | -1.64 | 3241.2 | 3241.2 | 3241.2 | 0 |
1734024600 | 3295.2 | 27.63 | 0.85 | 3295.2 | 3295.2 | 3295.2 | 0 |
1733938200 | 3267.57 | 1.94 | 0.06 | 3267.57 | 3267.57 | 3267.57 | 0 |
1733851800 | 3265.63 | 0 | 0.00 | 3265.63 | 3265.63 | 3265.63 | 0 |
1733765400 | 3265.63 | -7.42 | -0.23 | 3265.63 | 3265.63 | 3265.63 | 0 |
1733506200 | 3273.05 | -12.53 | -0.38 | 3273.05 | 3273.05 | 3273.05 | 0 |
1733419800 | 3285.58 | -7.65 | -0.23 | 3285.58 | 3285.58 | 3285.58 | 0 |
1733333400 | 3293.23 | -42.22 | -1.27 | 3293.23 | 3293.23 | 3293.23 | 0 |
1733247000 | 3335.45 | 39.28 | 1.19 | 3335.45 | 3335.45 | 3335.45 | 0 |
1733160600 | 3296.17 | 54.63 | 1.69 | 3296.17 | 3296.17 | 3296.17 | 0 |
1732901400 | 3241.54 | 14.31 | 0.44 | 3241.54 | 3241.54 | 3241.54 | 0 |
1732815000 | 3227.23 | 17.81 | 0.55 | 3227.23 | 3227.23 | 3227.23 | 0 |
1732728600 | 3209.42 | 0 | 0.00 | 3209.42 | 3209.42 | 3209.42 | 0 |
1732642200 | 3209.42 | -15.77 | -0.49 | 3209.42 | 3209.42 | 3209.42 | 0 |
1732555800 | 3225.19 | 2.92 | 0.09 | 3225.19 | 3225.19 | 3225.19 | 0 |
1732296600 | 3222.27 | 35.35 | 1.11 | 3222.27 | 3222.27 | 3222.27 | 0 |
1732210200 | 3186.92 | 8.83 | 0.28 | 3186.92 | 3186.92 | 3186.92 | 0 |
1732123800 | 3178.09 | -19.64 | -0.61 | 3178.09 | 3178.09 | 3178.09 | 0 |
1732037400 | 3197.73 | 37.04 | 1.17 | 3197.73 | 3197.73 | 3197.73 | 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