Hot Features
プレミアム
Euronext Developed Eurozone Total Market GR (DEZGT)
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 | 123.43 | 2.89458440916 | 4264.17 | 4408.63 | 4264.17 | 0 | 0 | IX |
| 4 | 186.12 | 4.42986757048 | 4201.48 | 4408.63 | 4197.71 | 0 | 0 | IX |
| 12 | 533.78 | 13.8506728389 | 3853.82 | 4408.63 | 3792.78 | 0 | 0 | IX |
| 26 | 485.09 | 12.4302051756 | 3902.51 | 4408.63 | 3709.98 | 0 | 0 | IX |
| 52 | 707.8 | 19.2347410185 | 3679.8 | 4408.63 | 3554.89 | 0 | 0 | IX |
| 156 | 1213.56 | 38.2339226979 | 3174.04 | 4408.63 | 3001.75 | 0 | 0 | IX |
| 260 | 1213.56 | 38.2339226979 | 3174.04 | 4408.63 | 3001.75 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 4387.6 | -10.72 | -0.24 | 4398.24 | 4408.63 | 4386.28 | 0 |
| 1781800200 | 4398.32 | 2.23 | 0.05 | 4394.91 | 4407 | 4374.4799 | 0 |
| 1781713800 | 4396.09 | 27.76 | 0.64 | 4369.43 | 4396.11 | 4364.9 | 0 |
| 1781627400 | 4368.33 | 9.17 | 0.21 | 4362.54 | 4391 | 4362.54 | 0 |
| 1781541000 | 4359.16 | 16.92 | 0.39 | 4349.6899 | 4407.77 | 4349.6899 | 0 |
| 1781281800 | 4342.24 | 82.03 | 1.93 | 4264.17 | 4347.13 | 4264.17 | 0 |
| 1781195400 | 4260.21 | 31.7 | 0.75 | 4229.64 | 4281.15 | 4229.64 | 0 |
| 1781109000 | 4228.51 | -16.51 | -0.39 | 4245.1 | 4257.4 | 4197.71 | 0 |
| 1781022600 | 4245.02 | -11.45 | -0.27 | 4255.8 | 4309.31 | 4244.02 | 0 |
| 1780936200 | 4256.47 | -22.79 | -0.53 | 4256.13 | 4269.9799 | 4208.01 | 0 |
| 1780677000 | 4279.26 | 0 | 0.00 | 4279.26 | 4279.26 | 4279.26 | 0 |
| 1780590600 | 4279.26 | 21.92 | 0.51 | 4257.42 | 4279.26 | 4249.58 | 0 |
| 1780504200 | 4257.34 | -26.62 | -0.62 | 4279.5 | 4281.56 | 4255.35 | 0 |
| 1780417800 | 4283.96 | 38.36 | 0.90 | 4249.11 | 4292.9399 | 4249.11 | 0 |
| 1780331400 | 4245.6 | -10 | -0.23 | 4255.78 | 4272.08 | 4222.16 | 0 |
| 1780072200 | 4255.6 | 0.68 | 0.02 | 4257.01 | 4287.89 | 4255.55 | 0 |
| 1779985800 | 4254.92 | -9.65 | -0.23 | 4261.96 | 4269.34 | 4234.97 | 0 |
| 1779899400 | 4264.57 | 0.03 | 0.00 | 4267.45 | 4299.39 | 4254.92 | 0 |
| 1779813000 | 4264.54 | -35.29 | -0.82 | 4301.82 | 4301.82 | 4264.54 | 0 |
| 1779726600 | 4299.83 | 68.9 | 1.63 | 4237.37 | 4305.91 | 4237.37 | 0 |
| 1779467400 | 4230.93 | 37.48 | 0.89 | 4201.4799 | 4239.12 | 4201.4799 | 0 |
| 1779381000 | 4193.45 | -1.99 | -0.05 | 4194.85 | 4218.62 | 4171.01 | 0 |
| 1779294600 | 4195.4399 | 71.57 | 1.74 | 4124.9399 | 4207.56 | 4119.31 | 0 |
| 1779208200 | 4123.87 | -0.41 | -0.01 | 4127.79 | 4161.96 | 4117.46 | 0 |
| 1779121800 | 4124.28 | 25.62 | 0.63 | 4104.74 | 4139.3 | 4067.27 | 0 |
| 1778862600 | 4098.66 | -35.88 | -0.87 | 4160.85 | 4160.85 | 4088.47 | 0 |
| 1778776200 | 4134.54 | 0 | 0.00 | 4134.54 | 4134.54 | 4134.54 | 0 |
| 1778689800 | 4134.54 | 0 | 0.00 | 4134.54 | 4134.54 | 4134.54 | 0 |
| 1778603400 | 4134.54 | 0 | 0.00 | 4134.54 | 4134.54 | 4134.54 | 0 |
| 1778517000 | 4134.54 | 0 | 0.00 | 4134.54 | 4134.54 | 4134.54 | 0 |
| 1778257800 | 4134.54 | -28 | -0.67 | 4160.7 | 4160.7 | 4126.95 | 0 |
| 1778171400 | 4162.54 | -40.79 | -0.97 | 4206.51 | 4219.76 | 4161.77 | 0 |
| 1778085000 | 4203.33 | 96.37 | 2.35 | 4114.3 | 4222.35 | 4114.3 | 0 |
| 1777998600 | 4106.96 | 63.68 | 1.57 | 4048.6 | 4106.96 | 4046.41 | 0 |
| 1777912200 | 4043.28 | -55.5 | -1.35 | 4103.76 | 4108.67 | 4036.73 | 0 |
| 1777566600 | 4098.78 | 50.14 | 1.24 | 4050.9 | 4098.78 | 4014.22 | 0 |
| 1777480200 | 4048.64 | -11.77 | -0.29 | 4062.77 | 4071.25 | 4038.28 | 0 |
| 1777393800 | 4060.41 | -11.64 | -0.29 | 4071.45 | 4091.28 | 4049.57 | 0 |
| 1777307400 | 4072.05 | -12.72 | -0.31 | 4084.06 | 4115.7299 | 4066.79 | 0 |
| 1777048200 | 4084.77 | -17.09 | -0.42 | 4096.11 | 4110.63 | 4064.28 | 0 |
| 1776961800 | 4101.86 | 0 | 0.00 | 4101.86 | 4101.86 | 4101.86 | 0 |
| 1776875400 | 4101.86 | -15.58 | -0.38 | 4122.42 | 4134.82 | 4097.82 | 0 |
| 1776789000 | 4117.4399 | -27.67 | -0.67 | 4152.59 | 4168.86 | 4112.9799 | 0 |
| 1776702600 | 4145.11 | -36.06 | -0.86 | 4180.12 | 4180.12 | 4132.82 | 0 |
| 1776443400 | 4181.17 | 67.1 | 1.63 | 4113.88 | 4189.31 | 4107.96 | 0 |
| 1776357000 | 4114.07 | -0.69 | -0.02 | 4117.26 | 4135.75 | 4109.08 | 0 |
| 1776270600 | 4114.76 | -19.1 | -0.46 | 4134.04 | 4135.22 | 4112.27 | 0 |
| 1776184200 | 4133.86 | 46.59 | 1.14 | 4088.39 | 4135.17 | 4088.39 | 0 |
| 1776097800 | 4087.27 | -9.87 | -0.24 | 4094.59 | 4094.59 | 4050.87 | 0 |
| 1775838600 | 4097.14 | 19.4 | 0.48 | 4079.7 | 4116.91 | 4077.69 | 0 |
| 1775752200 | 4077.74 | -7.87 | -0.19 | 4085.81 | 4085.81 | 4049.8 | 0 |
| 1775665800 | 4085.61 | 243.62 | 6.34 | 3929.04 | 4100.74 | 3929.04 | 0 |
| 1775579400 | 3841.99 | 0 | 0.00 | 3841.99 | 3841.99 | 3841.99 | 0 |
| 1775147400 | 3841.99 | 0 | 0.00 | 3841.99 | 3841.99 | 3841.99 | 0 |
| 1775061000 | 3841.99 | 0 | 0.00 | 3841.99 | 3841.99 | 3841.99 | 0 |
| 1774974600 | 3841.99 | 0 | 0.00 | 3841.99 | 3841.99 | 3841.99 | 0 |
| 1774888200 | 3841.99 | 30.4 | 0.80 | 3811.06 | 3847.02 | 3800.13 | 0 |
| 1774632600 | 3811.59 | -41.61 | -1.08 | 3853.82 | 3858.83 | 3792.78 | 0 |
| 1774546200 | 3853.2 | -47.82 | -1.23 | 3893.57 | 3893.57 | 3846.29 | 0 |
| 1774459800 | 3901.02 | 52.79 | 1.37 | 3855.25 | 3918.35 | 3855.25 | 0 |
| 1774373400 | 3848.23 | 11.87 | 0.31 | 3836.65 | 3860.21 | 3805.98 | 0 |
| 1774287000 | 3836.36 | 35.58 | 0.94 | 3791.87 | 3904.22 | 3709.98 | 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。
