Hot Features
プレミアム
Euronext Developed Europe Total Market GR (DEUGT)
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 | -22.76 | -0.509460611935 | 4467.47 | 4495.09 | 4419.2 | 0 | 0 | IX |
| 4 | 72.78 | 1.66471100864 | 4371.93 | 4511.84 | 4287.46 | 0 | 0 | IX |
| 12 | 264.29 | 6.3220920386 | 4180.42 | 4511.84 | 3920.12 | 0 | 0 | IX |
| 26 | 393.8 | 9.7212725042 | 4050.91 | 4511.84 | 3920.12 | 0 | 0 | IX |
| 52 | 608.13 | 15.8508359007 | 3836.58 | 4511.84 | 3734.28 | 0 | 0 | IX |
| 156 | 953.99 | 27.3293188798 | 3490.72 | 4511.84 | 3169.62 | 0 | 0 | IX |
| 260 | 953.99 | 27.3293188798 | 3490.72 | 4511.84 | 3169.62 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 4444.71 | -14.04 | -0.31 | 4459.9399 | 4474.85 | 4444.71 | 0 |
| 1780590600 | 4458.75 | 23.83 | 0.54 | 4434.14 | 4458.96 | 4424.31 | 0 |
| 1780504200 | 4434.92 | -31.91 | -0.71 | 4461.9399 | 4462.32 | 4434.71 | 0 |
| 1780417800 | 4466.83 | 29.35 | 0.66 | 4441.36 | 4480.02 | 4441.36 | 0 |
| 1780331400 | 4437.4799 | -32.71 | -0.73 | 4470.31 | 4471.8 | 4419.2 | 0 |
| 1780072200 | 4470.1899 | 6.05 | 0.14 | 4467.47 | 4495.09 | 4467.47 | 0 |
| 1779985800 | 4464.14 | -18.2 | -0.41 | 4480.1 | 4480.1 | 4441.54 | 0 |
| 1779899400 | 4482.34 | 1.29 | 0.03 | 4480.51 | 4508.74 | 4470.49 | 0 |
| 1779813000 | 4481.05 | -23.31 | -0.52 | 4503.08 | 4511.84 | 4480.53 | 0 |
| 1779726600 | 4504.36 | 47.88 | 1.07 | 4464.18 | 4507.92 | 4464.18 | 0 |
| 1779467400 | 4456.4799 | 33.8 | 0.76 | 4430.3 | 4463.63 | 4430.3 | 0 |
| 1779381000 | 4422.68 | 2.47 | 0.06 | 4418.77 | 4440.88 | 4396.22 | 0 |
| 1779294600 | 4420.21 | 64.33 | 1.48 | 4353.8 | 4433.39 | 4343.97 | 0 |
| 1779208200 | 4355.88 | 7.98 | 0.18 | 4348.9 | 4390.63 | 4347.45 | 0 |
| 1779121800 | 4347.9 | 31.03 | 0.72 | 4319.95 | 4361.27 | 4287.46 | 0 |
| 1778862600 | 4316.87 | -64.05 | -1.46 | 4374.08 | 4374.08 | 4308.53 | 0 |
| 1778776200 | 4380.92 | 34.6 | 0.80 | 4350.81 | 4381.31 | 4350.81 | 0 |
| 1778689800 | 4346.32 | 34.13 | 0.79 | 4319.95 | 4350.46 | 4310.54 | 0 |
| 1778603400 | 4312.1899 | -45.36 | -1.04 | 4347.8 | 4347.8 | 4304.04 | 0 |
| 1778517000 | 4357.55 | 8.52 | 0.20 | 4352.51 | 4358.84 | 4338.56 | 0 |
| 1778257800 | 4349.03 | -25.41 | -0.58 | 4371.93 | 4371.93 | 4336.4 | 0 |
| 1778171400 | 4374.4399 | -43.54 | -0.99 | 4423.17 | 4433.4 | 4374.26 | 0 |
| 1778085000 | 4417.9799 | 128.42 | 2.99 | 4332.46 | 4442.5 | 4332.46 | 0 |
| 1777998600 | 4289.56 | 0 | 0.00 | 4289.56 | 4289.56 | 4289.56 | 0 |
| 1777912200 | 4289.56 | -37.56 | -0.87 | 4333.47 | 4338.72 | 4286.04 | 0 |
| 1777566600 | 4327.12 | 61.6 | 1.44 | 4262.58 | 4328.1899 | 4237.99 | 0 |
| 1777480200 | 4265.52 | -40.23 | -0.93 | 4293.09 | 4299.82 | 4256.2299 | 0 |
| 1777393800 | 4305.75 | 0 | 0.00 | 4305.75 | 4305.75 | 4305.75 | 0 |
| 1777307400 | 4305.75 | -12.62 | -0.29 | 4317.7299 | 4342.61 | 4301.31 | 0 |
| 1777048200 | 4318.37 | -22.26 | -0.51 | 4337.53 | 4344.34 | 4298.6899 | 0 |
| 1776961800 | 4340.63 | 1.19 | 0.03 | 4338.82 | 4346.74 | 4312.07 | 0 |
| 1776875400 | 4339.4399 | -13.35 | -0.31 | 4359.29 | 4370.3 | 4335.07 | 0 |
| 1776789000 | 4352.79 | -35.32 | -0.80 | 4392.59 | 4405.1 | 4347.59 | 0 |
| 1776702600 | 4388.11 | -31.48 | -0.71 | 4417.22 | 4417.22 | 4372 | 0 |
| 1776443400 | 4419.59 | 70.3 | 1.62 | 4347.62 | 4422.71 | 4342.93 | 0 |
| 1776357000 | 4349.29 | -0.05 | -0.00 | 4354.13 | 4373.75 | 4344.43 | 0 |
| 1776270600 | 4349.34 | -16.93 | -0.39 | 4368.72 | 4372.59 | 4348.83 | 0 |
| 1776184200 | 4366.27 | 44.52 | 1.03 | 4325.64 | 4367.88 | 4325.64 | 0 |
| 1776097800 | 4321.75 | 11.33 | 0.26 | 4323.62 | 4324.24 | 4284.9799 | 0 |
| 1775838600 | 4310.42 | 0 | 0.00 | 4310.42 | 4310.42 | 4310.42 | 0 |
| 1775752200 | 4310.42 | 158.46 | 3.82 | 4314.68 | 4314.68 | 4282.52 | 0 |
| 1775665800 | 4151.96 | 0 | 0.00 | 4151.96 | 4151.96 | 4151.96 | 0 |
| 1775579400 | 4151.96 | -42.52 | -1.01 | 4197.97 | 4228.58 | 4140.64 | 0 |
| 1775147400 | 4194.4799 | 7.91 | 0.19 | 4186.82 | 4202.53 | 4133.65 | 0 |
| 1775061000 | 4186.57 | 88.37 | 2.16 | 4114.47 | 4204.25 | 4114.47 | 0 |
| 1774974600 | 4098.2 | 18.05 | 0.44 | 4080.26 | 4123.36 | 4074.7 | 0 |
| 1774888200 | 4080.15 | 39.38 | 0.97 | 4038.55 | 4080.76 | 4028.7 | 0 |
| 1774632600 | 4040.77 | -37.53 | -0.92 | 4081.27 | 4086.48 | 4022.67 | 0 |
| 1774546200 | 4078.3 | -44.84 | -1.09 | 4117.09 | 4117.09 | 4068.32 | 0 |
| 1774459800 | 4123.14 | 62 | 1.53 | 4069.89 | 4136.42 | 4069.89 | 0 |
| 1774373400 | 4061.14 | 15.08 | 0.37 | 4047.34 | 4071.9 | 4017.78 | 0 |
| 1774287000 | 4046.06 | 24.76 | 0.62 | 4010.52 | 4113.37 | 3920.12 | 0 |
| 1774027800 | 4021.3 | -69.79 | -1.71 | 4098.22 | 4133.87 | 4020.21 | 0 |
| 1773941400 | 4091.09 | -102.06 | -2.43 | 4186.11 | 4186.11 | 4075.99 | 0 |
| 1773855000 | 4193.15 | -30.34 | -0.72 | 4225.47 | 4252.3 | 4179.35 | 0 |
| 1773768600 | 4223.49 | 44.46 | 1.06 | 4114.82 | 4241.2 | 4111.4399 | 0 |
| 1773682200 | 4179.03 | 0 | 0.00 | 4179.03 | 4179.03 | 4179.03 | 0 |
| 1773423000 | 4179.03 | -22.35 | -0.53 | 4196.55 | 4229.57 | 4152.42 | 0 |
| 1773336600 | 4201.38 | -20.54 | -0.49 | 4224.92 | 4228.16 | 4175.31 | 0 |
| 1773250200 | 4221.92 | -24.57 | -0.58 | 4242.75 | 4242.75 | 4196.4 | 0 |
| 1773163800 | 4246.49 | 79.32 | 1.90 | 4178.04 | 4267.4 | 4178.04 | 0 |
| 1773077400 | 4167.17 | -30.19 | -0.72 | 4191.68 | 4191.68 | 4093.11 | 0 |
| 1772818200 | 4197.36 | -38.79 | -0.92 | 4241.04 | 4263.89 | 4160.1 | 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
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。
