Hot Features
プレミアム
Euronext Developed Eurozone Total Market GR (DEZGT)
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 | 4.58 | 0.146516865435 | 3125.92 | 3169.07 | 3091.55 | 0 | 0 | IX |
| 4 | -88.1 | -2.73721493817 | 3218.6 | 3255.72 | 3091.55 | 0 | 0 | IX |
| 12 | -74.1 | -2.31230106722 | 3204.6 | 3296.71 | 3091.55 | 0 | 0 | IX |
| 26 | -43.54 | -1.37175334904 | 3174.04 | 3296.71 | 3091.55 | 0 | 0 | IX |
| 52 | -43.54 | -1.37175334904 | 3174.04 | 3296.71 | 3091.55 | 0 | 0 | IX |
| 156 | -43.54 | -1.37175334904 | 3174.04 | 3296.71 | 3091.55 | 0 | 0 | IX |
| 260 | -43.54 | -1.37175334904 | 3174.04 | 3296.71 | 3091.55 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 3130.5 | 13.78 | 0.44 | 3116.61 | 3131.53 | 3092.7 | 0 |
| 1732123800 | 3116.7199 | -10.14 | -0.32 | 3130.29 | 3147.3 | 3110.54 | 0 |
| 1732037400 | 3126.86 | -22.99 | -0.73 | 3149.6 | 3158.89 | 3091.55 | 0 |
| 1731951000 | 3149.85 | 0.74 | 0.02 | 3150.78 | 3157.57 | 3130.85 | 0 |
| 1731691800 | 3149.11 | -18.35 | -0.58 | 3160.6 | 3169.07 | 3142.46 | 0 |
| 1731605400 | 3167.46 | 48.61 | 1.56 | 3125.92 | 3169.02 | 3125.92 | 0 |
| 1731519000 | 3118.85 | -3.52 | -0.11 | 3121.73 | 3132.82 | 3096.65 | 0 |
| 1731432600 | 3122.37 | -65.05 | -2.04 | 3182.29 | 3182.29 | 3121.11 | 0 |
| 1731346200 | 3187.42 | 30.75 | 0.97 | 3160.13 | 3199.78 | 3160.13 | 0 |
| 1731087000 | 3156.67 | -22.13 | -0.70 | 3179.4899 | 3184.61 | 3147.9899 | 0 |
| 1731000600 | 3178.8 | 30.02 | 0.95 | 3152.53 | 3189.59 | 3152.53 | 0 |
| 1730914200 | 3148.78 | -38.33 | -1.20 | 3189.51 | 3232.26 | 3142.62 | 0 |
| 1730827800 | 3187.11 | 12.42 | 0.39 | 3175.06 | 3188.79 | 3168.78 | 0 |
| 1730741400 | 3174.69 | -15.23 | -0.48 | 3189.19 | 3199.42 | 3174.69 | 0 |
| 1730482200 | 3189.92 | 30.45 | 0.96 | 3159.43 | 3197.42 | 3159.43 | 0 |
| 1730395800 | 3159.4699 | -26.97 | -0.85 | 3183.26 | 3183.26 | 3144.52 | 0 |
| 1730309400 | 3186.44 | -38.07 | -1.18 | 3223.42 | 3223.42 | 3177.79 | 0 |
| 1730223000 | 3224.51 | -15.25 | -0.47 | 3241.63 | 3255.7199 | 3224.16 | 0 |
| 1730136600 | 3239.76 | 12.9 | 0.40 | 3230.4899 | 3244.66 | 3217.4699 | 0 |
| 1729873800 | 3226.86 | 3.21 | 0.10 | 3223.34 | 3233.11 | 3212.64 | 0 |
| 1729787400 | 3223.65 | 5.61 | 0.17 | 3218.6 | 3247.38 | 3218.6 | 0 |
| 1729701000 | 3218.04 | -12.92 | -0.40 | 3228.27 | 3237.2399 | 3212.9899 | 0 |
| 1729614600 | 3230.96 | -31.09 | -0.95 | 3234.58 | 3242.83 | 3213.1 | 0 |
| 1729528200 | 3262.05 | 0 | 0.00 | 3262.05 | 3262.05 | 3262.05 | 0 |
| 1729269000 | 3262.05 | 17.73 | 0.55 | 3243.82 | 3262.2 | 3241.07 | 0 |
| 1729182600 | 3244.32 | 22.34 | 0.69 | 3222.82 | 3258.33 | 3222.82 | 0 |
| 1729096200 | 3221.98 | -12 | -0.37 | 3233.25 | 3233.25 | 3213.32 | 0 |
| 1729009800 | 3233.98 | -41.23 | -1.26 | 3276.12 | 3283.13 | 3233.98 | 0 |
| 1728923400 | 3275.21 | 20.07 | 0.62 | 3256.12 | 3275.43 | 3252.7399 | 0 |
| 1728664200 | 3255.14 | 18.71 | 0.58 | 3237.41 | 3256.87 | 3229.98 | 0 |
| 1728577800 | 3236.43 | -9.63 | -0.30 | 3245.81 | 3248.01 | 3226.28 | 0 |
| 1728491400 | 3246.06 | 21.47 | 0.67 | 3224.42 | 3246.9899 | 3218.39 | 0 |
| 1728405000 | 3224.59 | -11.79 | -0.36 | 3233.86 | 3233.86 | 3205.65 | 0 |
| 1728318600 | 3236.38 | 4.72 | 0.15 | 3232.27 | 3241.33 | 3216.2399 | 0 |
| 1728059400 | 3231.66 | 21.45 | 0.67 | 3210.76 | 3241.44 | 3205.79 | 0 |
| 1727973000 | 3210.21 | -27.45 | -0.85 | 3236.41 | 3236.41 | 3203.01 | 0 |
| 1727886600 | 3237.66 | 1.75 | 0.05 | 3236.04 | 3250.62 | 3220.91 | 0 |
| 1727800200 | 3235.91 | -20.17 | -0.62 | 3257.32 | 3268.8 | 3224.79 | 0 |
| 1727713800 | 3256.08 | -37.31 | -1.13 | 3291.42 | 3291.42 | 3255.96 | 0 |
| 1727454600 | 3293.39 | 24.17 | 0.74 | 3269.25 | 3296.71 | 3268.79 | 0 |
| 1727368200 | 3269.2199 | 53.06 | 1.65 | 3220.6 | 3272.82 | 3220.6 | 0 |
| 1727281800 | 3216.16 | -6.32 | -0.20 | 3222.53 | 3224.4 | 3206.26 | 0 |
| 1727195400 | 3222.48 | 24.85 | 0.78 | 3199.11 | 3229.91 | 3199.11 | 0 |
| 1727109000 | 3197.63 | -28.68 | -0.89 | 3188.63 | 3203.04 | 3177.9 | 0 |
| 1726849800 | 3226.31 | -4.06 | -0.13 | 3226.31 | 3226.31 | 3186.25 | 0 |
| 1726763400 | 3230.37 | 54.88 | 1.73 | 3181.8 | 3230.37 | 3181.8 | 0 |
| 1726677000 | 3175.4899 | -13.54 | -0.42 | 3188.92 | 3190.76 | 3173.42 | 0 |
| 1726590600 | 3189.03 | 18.32 | 0.58 | 3170.79 | 3201.65 | 3170.79 | 0 |
| 1726504200 | 3170.71 | -8.21 | -0.26 | 3178.11 | 3182.2399 | 3164.81 | 0 |
| 1726245000 | 3178.92 | 23.41 | 0.74 | 3156.38 | 3185.6 | 3156.38 | 0 |
| 1726158600 | 3155.51 | 28.03 | 0.90 | 3131.18 | 3171.25 | 3131.18 | 0 |
| 1726072200 | 3127.48 | 5.12 | 0.16 | 3122.69 | 3148.33 | 3112.03 | 0 |
| 1725985800 | 3122.36 | -19.79 | -0.63 | 3143.16 | 3157.31 | 3116.9899 | 0 |
| 1725899400 | 3142.15 | 26.97 | 0.87 | 3116.66 | 3150.68 | 3116.66 | 0 |
| 1725640200 | 3115.18 | -41.92 | -1.33 | 3155 | 3164.9899 | 3111.51 | 0 |
| 1725553800 | 3157.1 | -10.84 | -0.34 | 3166.76 | 3173.08 | 3154.62 | 0 |
| 1725467400 | 3167.94 | -32.3 | -1.01 | 3196.59 | 3196.59 | 3158.96 | 0 |
| 1725381000 | 3200.2399 | -36.88 | -1.14 | 3237.25 | 3245.35 | 3196.04 | 0 |
| 1725294600 | 3237.12 | 4.74 | 0.15 | 3232.35 | 3238.3 | 3212.89 | 0 |
| 1725035400 | 3232.38 | -0.9 | -0.03 | 3233.52 | 3244.9899 | 3230.84 | 0 |
| 1724949000 | 3233.28 | 29.29 | 0.91 | 3204.6 | 3233.28 | 3204.13 | 0 |
| 1724862600 | 3203.9899 | 8.5 | 0.27 | 3197.03 | 3214.58 | 3197.03 | 0 |
| 1724776200 | 3195.4899 | 2.2 | 0.07 | 3194.1 | 3205.55 | 3191.85 | 0 |
| 1724689800 | 3193.29 | -2.45 | -0.08 | 3195.11 | 3200.37 | 3187.94 | 0 |
| 1724430600 | 3195.7399 | 17.71 | 0.56 | 3178.95 | 3199.67 | 3178.95 | 0 |
| 1724344200 | 3178.03 | 2.16 | 0.07 | 3175.7 | 3192.16 | 3175.7 | 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
