Euronext Developed Europe GR (DEUG)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -72.79 | -1.63535181744 | 4451.03 | 4468.39 | 4362.83 | 0 | 0 | IX |
| 4 | 82.03 | 1.90935731726 | 4296.21 | 4468.39 | 4208.82 | 0 | 0 | IX |
| 12 | 220.8 | 5.31096059113 | 4157.44 | 4468.39 | 3857.66 | 0 | 0 | IX |
| 26 | 412.14 | 10.3915685434 | 3966.1 | 4468.39 | 3857.66 | 0 | 0 | IX |
| 52 | 613.38 | 16.2922392865 | 3764.86 | 4468.39 | 3648.84 | 0 | 0 | IX |
| 156 | 1435.59 | 48.7856184052 | 2942.65 | 4468.39 | 2921.91 | 0 | 0 | IX |
| 260 | 1435.59 | 48.7856184052 | 2942.65 | 4468.39 | 2921.91 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 4408.3 | -22.32 | -0.50 | 4429.56 | 4468.39 | 4407.65 | 0 |
| 1780936200 | 4430.62 | -18.28 | -0.41 | 4429.85 | 4443.37 | 4393.08 | 0 |
| 1780677000 | 4448.9 | 0 | 0.00 | 4448.9 | 4448.9 | 4448.9 | 0 |
| 1780590600 | 4448.9 | 24 | 0.54 | 4423.77 | 4449.11 | 4412.83 | 0 |
| 1780504200 | 4424.9 | -31.3 | -0.70 | 4451.03 | 4452.01 | 4424.4 | 0 |
| 1780417800 | 4456.2 | 101.69 | 2.34 | 4358.12 | 4461.26 | 4358.12 | 0 |
| 1780331400 | 4354.51 | -30.09 | -0.69 | 4384.78 | 4387.32 | 4335.67 | 0 |
| 1780072200 | 4384.6 | 4.74 | 0.11 | 4382.9799 | 4409.61 | 4382.9799 | 0 |
| 1779985800 | 4379.86 | -20.15 | -0.46 | 4397.55 | 4397.55 | 4358.05 | 0 |
| 1779899400 | 4400.01 | 1.12 | 0.03 | 4398.09 | 4425.76 | 4387.49 | 0 |
| 1779813000 | 4398.89 | -25.14 | -0.57 | 4422.53 | 4431.36 | 4398.39 | 0 |
| 1779726600 | 4424.03 | 47.51 | 1.09 | 4383.99 | 4427.47 | 4383.99 | 0 |
| 1779467400 | 4376.52 | 32.81 | 0.76 | 4351.43 | 4384.11 | 4351.43 | 0 |
| 1779381000 | 4343.71 | 2.12 | 0.05 | 4339.74 | 4360.68 | 4315.92 | 0 |
| 1779294600 | 4341.59 | 63.25 | 1.48 | 4276.2299 | 4354.4399 | 4266.26 | 0 |
| 1779208200 | 4278.34 | 8.64 | 0.20 | 4270.76 | 4310.75 | 4270.01 | 0 |
| 1779121800 | 4269.7 | 31.65 | 0.75 | 4240.78 | 4282.61 | 4208.82 | 0 |
| 1778862600 | 4238.05 | -30.59 | -0.72 | 4296.21 | 4296.21 | 4230.21 | 0 |
| 1778776200 | 4268.64 | 0 | 0.00 | 4268.64 | 4268.64 | 4268.64 | 0 |
| 1778689800 | 4268.64 | 0 | 0.00 | 4268.64 | 4268.64 | 4268.64 | 0 |
| 1778603400 | 4268.64 | 0 | 0.00 | 4268.64 | 4268.64 | 4268.64 | 0 |
| 1778517000 | 4268.64 | 0 | 0.00 | 4268.64 | 4268.64 | 4268.64 | 0 |
| 1778257800 | 4268.64 | -25.53 | -0.59 | 4291.66 | 4291.66 | 4255.61 | 0 |
| 1778171400 | 4294.17 | -46.28 | -1.07 | 4345.39 | 4354.47 | 4293.99 | 0 |
| 1778085000 | 4340.45 | 94.63 | 2.23 | 4255.36 | 4364.08 | 4255.36 | 0 |
| 1777998600 | 4245.82 | 33.65 | 0.80 | 4217.17 | 4247.12 | 4207.1 | 0 |
| 1777912200 | 4212.17 | -41.34 | -0.97 | 4259.43 | 4263.09 | 4208.29 | 0 |
| 1777566600 | 4253.51 | 61.03 | 1.46 | 4189.67 | 4254.56 | 4164.83 | 0 |
| 1777480200 | 4192.4799 | -24.56 | -0.58 | 4220.07 | 4226.43 | 4182.83 | 0 |
| 1777393800 | 4217.04 | -14.26 | -0.34 | 4228.97 | 4241.78 | 4200.51 | 0 |
| 1777307400 | 4231.3 | -13.82 | -0.33 | 4244.27 | 4268.58 | 4226.9 | 0 |
| 1777048200 | 4245.12 | -15.48 | -0.36 | 4261.87 | 4270.02 | 4225.06 | 0 |
| 1776961800 | 4260.6 | 0 | 0.00 | 4260.6 | 4260.6 | 4260.6 | 0 |
| 1776875400 | 4260.6 | -12.65 | -0.30 | 4280.14 | 4291.45 | 4256.01 | 0 |
| 1776789000 | 4273.25 | -36.95 | -0.86 | 4314.72 | 4326.21 | 4268.52 | 0 |
| 1776702600 | 4310.2 | -30.15 | -0.69 | 4338.38 | 4338.38 | 4293.86 | 0 |
| 1776443400 | 4340.35 | 67.78 | 1.59 | 4270.64 | 4342.78 | 4265.52 | 0 |
| 1776357000 | 4272.57 | -2.33 | -0.05 | 4279.47 | 4296.59 | 4267.74 | 0 |
| 1776270600 | 4274.9 | -19.73 | -0.46 | 4296.97 | 4299.47 | 4274.41 | 0 |
| 1776184200 | 4294.63 | 42.07 | 0.99 | 4256.16 | 4295.35 | 4256.16 | 0 |
| 1776097800 | 4252.56 | -5.91 | -0.14 | 4254.31 | 4255.17 | 4216.17 | 0 |
| 1775838600 | 4258.47 | 16.03 | 0.38 | 4245.14 | 4281.55 | 4243.17 | 0 |
| 1775752200 | 4242.4399 | -1.09 | -0.03 | 4245.6899 | 4245.6899 | 4214.05 | 0 |
| 1775665800 | 4243.53 | 226.85 | 5.65 | 4110 | 4270.03 | 4110 | 0 |
| 1775579400 | 4016.68 | 0 | 0.00 | 4016.68 | 4016.68 | 4016.68 | 0 |
| 1775147400 | 4016.68 | 0 | 0.00 | 4016.68 | 4016.68 | 4016.68 | 0 |
| 1775061000 | 4016.68 | 0 | 0.00 | 4016.68 | 4016.68 | 4016.68 | 0 |
| 1774974600 | 4016.68 | 0 | 0.00 | 4016.68 | 4016.68 | 4016.68 | 0 |
| 1774888200 | 4016.68 | 39.99 | 1.01 | 3974.8 | 4017.8 | 3965.51 | 0 |
| 1774632600 | 3976.69 | -34.77 | -0.87 | 4014.52 | 4019.48 | 3957.13 | 0 |
| 1774546200 | 4011.46 | -45.83 | -1.13 | 4050.89 | 4050.89 | 4002.95 | 0 |
| 1774459800 | 4057.29 | 60.54 | 1.51 | 4005.35 | 4070.07 | 4005.35 | 0 |
| 1774373400 | 3996.75 | 16.62 | 0.42 | 3981.29 | 4006.56 | 3950.87 | 0 |
| 1774287000 | 3980.13 | 25.42 | 0.64 | 3944.53 | 4046.07 | 3857.66 | 0 |
| 1774027800 | 3954.71 | -70.13 | -1.74 | 4031.89 | 4066.6 | 3953.6 | 0 |
| 1773941400 | 4024.84 | -99.05 | -2.40 | 4116.8 | 4116.8 | 4008.02 | 0 |
| 1773855000 | 4123.89 | -31.88 | -0.77 | 4157.4399 | 4182.4799 | 4109.82 | 0 |
| 1773768600 | 4155.77 | 26.46 | 0.64 | 4040.76 | 4173.97 | 4037.11 | 0 |
| 1773682200 | 4129.31 | -2.58 | -0.06 | 4112.63 | 4148.37 | 4092.71 | 0 |
| 1773423000 | 4131.89 | 0 | 0.00 | 4131.89 | 4131.89 | 4131.89 | 0 |
| 1773336600 | 4131.89 | -228.95 | -5.25 | 4155.36 | 4157.29 | 4104.4 | 0 |
| 1773212400 | 4360.84 | 0 | 0.00 | 4360.84 | 4360.84 | 4360.84 | 0 |
| 1773126000 | 4360.84 | 0 | 0.00 | 4360.84 | 4360.84 | 4360.84 | 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
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。