Hot Features
プレミアム
Euronext Developed North America Total Market GR (DNAGT)
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 | -120.51 | -1.11315968867 | 10825.94 | 10959.69 | 10687.87 | 0 | 0 | IX |
| 4 | 250.68 | 2.39776178292 | 10454.75 | 10959.69 | 10423.01 | 0 | 0 | IX |
| 12 | 1013.43 | 10.4563557573 | 9692 | 10959.69 | 9264.24 | 0 | 0 | IX |
| 26 | 952.67 | 9.76820920437 | 9752.76 | 10959.69 | 9264.24 | 0 | 0 | IX |
| 52 | 2073.45 | 24.020560752 | 8631.98 | 10959.69 | 8499.87 | 0 | 0 | IX |
| 156 | 2489.21 | 30.2962919688 | 8216.22 | 10959.69 | 7240.04 | 0 | 0 | IX |
| 260 | 2489.21 | 30.2962919688 | 8216.22 | 10959.69 | 7240.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 10802.4 | -90.4 | -0.83 | 10908.49 | 10944.55 | 10802.4 | 0 |
| 1780590600 | 10892.8 | 10.83 | 0.10 | 10863.22 | 10897.2 | 10794.13 | 0 |
| 1780504200 | 10881.97 | -43.56 | -0.40 | 10942.66 | 10959.69 | 10875.53 | 0 |
| 1780417800 | 10925.53 | 38.71 | 0.36 | 10880.68 | 10929.71 | 10865.71 | 0 |
| 1780331400 | 10886.82 | 49.74 | 0.46 | 10841.67 | 10894.51 | 10841.67 | 0 |
| 1780072200 | 10837.08 | 17.99 | 0.17 | 10825.94 | 10874.93 | 10821.54 | 0 |
| 1779985800 | 10819.09 | 42.17 | 0.39 | 10797.1 | 10824.42 | 10756.69 | 0 |
| 1779899400 | 10776.92 | -7.88 | -0.07 | 10772.32 | 10789.59 | 10755.55 | 0 |
| 1779813000 | 10784.8 | 75.98 | 0.71 | 10712.49 | 10813.91 | 10703.64 | 0 |
| 1779726600 | 10708.82 | -44.67 | -0.42 | 10701.15 | 10711.48 | 10691.18 | 0 |
| 1779467400 | 10753.49 | 109.43 | 1.03 | 10687.45 | 10767.11 | 10679.11 | 0 |
| 1779381000 | 10644.06 | 34.32 | 0.32 | 10650.93 | 10679.59 | 10626.13 | 0 |
| 1779294600 | 10609.74 | 57.44 | 0.54 | 10545.02 | 10638.35 | 10536.78 | 0 |
| 1779208200 | 10552.3 | 38.7 | 0.37 | 10578.86 | 10607.01 | 10511.77 | 0 |
| 1779121800 | 10513.6 | -110.35 | -1.04 | 10588.92 | 10607.45 | 10513.38 | 0 |
| 1778862600 | 10623.95 | -73.2 | -0.68 | 10730.36 | 10745.91 | 10586.58 | 0 |
| 1778776200 | 10697.15 | 132.87 | 1.26 | 10572.89 | 10713.73 | 10571.99 | 0 |
| 1778689800 | 10564.28 | 137.36 | 1.32 | 10520.33 | 10568.73 | 10488.45 | 0 |
| 1778603400 | 10426.92 | -83.15 | -0.79 | 10511.97 | 10527.21 | 10421.3 | 0 |
| 1778517000 | 10510.07 | 42.49 | 0.41 | 10479.98 | 10511.01 | 10448.5 | 0 |
| 1778257800 | 10467.58 | 1.63 | 0.02 | 10454.75 | 10469.95 | 10423.01 | 0 |
| 1778171400 | 10465.95 | 31.95 | 0.31 | 10470.6 | 10499.02 | 10444.94 | 0 |
| 1778085000 | 10434 | 69.4 | 0.67 | 10334.39 | 10445.66 | 10279.61 | 0 |
| 1777998600 | 10364.6 | 85.46 | 0.83 | 10292.41 | 10367.61 | 10277.34 | 0 |
| 1777912200 | 10279.14 | 54.45 | 0.53 | 10270.92 | 10341.61 | 10258.52 | 0 |
| 1777566600 | 10224.69 | 68.38 | 0.67 | 10197.99 | 10224.69 | 10156.96 | 0 |
| 1777480200 | 10156.31 | -52.29 | -0.51 | 10185.12 | 10193.68 | 10154.29 | 0 |
| 1777393800 | 10208.6 | 0 | 0.00 | 10208.6 | 10208.6 | 10208.6 | 0 |
| 1777307400 | 10208.6 | -6.32 | -0.06 | 10210.71 | 10211.16 | 10178.4 | 0 |
| 1777048200 | 10214.92 | 19.44 | 0.19 | 10184.64 | 10223.4 | 10151.1 | 0 |
| 1776961800 | 10195.48 | 29.87 | 0.29 | 10205.95 | 10227.27 | 10186.7 | 0 |
| 1776875400 | 10165.61 | 50.2 | 0.50 | 10070.93 | 10180.66 | 10063.2 | 0 |
| 1776789000 | 10115.41 | 16.43 | 0.16 | 10122 | 10170.16 | 10103.96 | 0 |
| 1776702600 | 10098.98 | -37.25 | -0.37 | 10139.87 | 10150.63 | 10086.65 | 0 |
| 1776443400 | 10136.23 | 127.74 | 1.28 | 10006.95 | 10137.29 | 9946.07 | 0 |
| 1776357000 | 10008.49 | 82.49 | 0.83 | 9959.67 | 10013.19 | 9958.91 | 0 |
| 1776270600 | 9926 | 39.25 | 0.40 | 9903.03 | 9935.4 | 9893.29 | 0 |
| 1776184200 | 9886.75 | 108.53 | 1.11 | 9796.41 | 9888.79 | 9772.95 | 0 |
| 1776097800 | 9778.22 | 27.64 | 0.28 | 9762.75 | 9781.67 | 9718.2099 | 0 |
| 1775838600 | 9750.58 | 0 | 0.00 | 9750.58 | 9750.58 | 9750.58 | 0 |
| 1775752200 | 9750.58 | 30.11 | 0.31 | 9741.84 | 9766.81 | 9693.75 | 0 |
| 1775665800 | 9720.47 | 187.88 | 1.97 | 9482.4599 | 9729.41 | 9461.48 | 0 |
| 1775579400 | 9532.59 | 21.7 | 0.23 | 9555.01 | 9561.4599 | 9474.25 | 0 |
| 1775147400 | 9510.89 | -9.92 | -0.10 | 9546.92 | 9572.66 | 9415.4599 | 0 |
| 1775061000 | 9520.81 | 157.37 | 1.68 | 9432.92 | 9532.32 | 9410.3799 | 0 |
| 1774974600 | 9363.44 | 35.58 | 0.38 | 9255.19 | 9371.14 | 9218.28 | 0 |
| 1774888200 | 9327.86 | 28.44 | 0.31 | 9265.02 | 9368 | 9264.24 | 0 |
| 1774632600 | 9299.42 | -149.1 | -1.58 | 9412.44 | 9424.68 | 9297.04 | 0 |
| 1774546200 | 9448.52 | -97.72 | -1.02 | 9549.4 | 9572.86 | 9440.37 | 0 |
| 1774459800 | 9546.24 | 64.64 | 0.68 | 9453.52 | 9576.72 | 9437.83 | 0 |
| 1774373400 | 9481.6 | -4.25 | -0.04 | 9475.5 | 9521.64 | 9423.85 | 0 |
| 1774287000 | 9485.85 | 35.23 | 0.37 | 9422.4 | 9564.29 | 9352.14 | 0 |
| 1774027800 | 9450.62 | -53.68 | -0.56 | 9537.08 | 9568.29 | 9449.3 | 0 |
| 1773941400 | 9504.3 | -179.33 | -1.85 | 9664.55 | 9672.33 | 9495.62 | 0 |
| 1773855000 | 9683.6299 | -60.68 | -0.62 | 9737.44 | 9766.78 | 9675.36 | 0 |
| 1773768600 | 9744.31 | 8.43 | 0.09 | 9735.87 | 9786.61 | 9696.09 | 0 |
| 1773682200 | 9735.8799 | 30.77 | 0.32 | 9692 | 9769.83 | 9642.12 | 0 |
| 1773423000 | 9705.11 | -1.58 | -0.02 | 9723.61 | 9787.9599 | 9690.28 | 0 |
| 1773336600 | 9706.69 | -71.8 | -0.73 | 9799.73 | 9824.98 | 9689.95 | 0 |
| 1773250200 | 9778.49 | -34.61 | -0.35 | 9755.93 | 9805.04 | 9742.39 | 0 |
| 1773163800 | 9813.1 | 149.73 | 1.55 | 9741.81 | 9813.52 | 9717.69 | 0 |
| 1773077400 | 9663.37 | -64.06 | -0.66 | 9740.23 | 9780.2 | 9583.1299 | 0 |
| 1772818200 | 9727.43 | -88.76 | -0.90 | 9830.94 | 9887.89 | 9689.19 | 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。
