Hot Features
プレミアム
Euronext Developed North America Total Market NR (DNANT)
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 | 154.08 | 1.55797669304 | 9889.75 | 10130.95 | 9882.78 | 0 | 0 | IX |
| 4 | 249.28 | 2.54508885043 | 9794.55 | 10130.95 | 9618.65 | 0 | 0 | IX |
| 12 | 1110.82 | 12.4350023117 | 8933.01 | 10130.95 | 8892.26 | 0 | 0 | IX |
| 26 | 1075.12 | 11.9874541601 | 8968.71 | 10130.95 | 8478.11 | 0 | 0 | IX |
| 52 | 1754.39 | 21.1641558416 | 8289.44 | 10130.95 | 8200.43 | 0 | 0 | IX |
| 156 | 2479.31 | 32.7755098803 | 7564.52 | 10130.95 | 6649.35 | 0 | 0 | IX |
| 260 | 2479.31 | 32.7755098803 | 7564.52 | 10130.95 | 6649.35 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 10026.79 | -101.32 | -1.00 | 10009.2 | 10029.27 | 10005.62 | 0 |
| 1783009800 | 10128.11 | 0 | 0.00 | 10128.11 | 10128.11 | 10128.11 | 0 |
| 1782923400 | 10128.11 | 65.91 | 0.66 | 10081.48 | 10130.95 | 10025.19 | 0 |
| 1782837000 | 10062.2 | 114.49 | 1.15 | 10006.18 | 10065.56 | 10001.04 | 0 |
| 1782750600 | 9947.7099 | 27.76 | 0.28 | 9889.75 | 9988.12 | 9882.78 | 0 |
| 1782491400 | 9919.95 | -7.12 | -0.07 | 9921.31 | 9943.89 | 9800.33 | 0 |
| 1782405000 | 9927.07 | -61.1 | -0.61 | 9933.9 | 9993.95 | 9890.1299 | 0 |
| 1782318600 | 9988.17 | 16.94 | 0.17 | 9936.89 | 10032.42 | 9935.97 | 0 |
| 1782232200 | 9971.23 | -46.28 | -0.46 | 10019.09 | 10053.52 | 9886.05 | 0 |
| 1782145800 | 10017.51 | 14.56 | 0.15 | 10015.34 | 10085.29 | 9981.29 | 0 |
| 1781886600 | 10002.95 | 0 | 0.00 | 10002.95 | 10002.95 | 10002.95 | 0 |
| 1781800200 | 10002.95 | 59.82 | 0.60 | 9861.94 | 10010.33 | 9860.26 | 0 |
| 1781713800 | 9943.1299 | 4.07 | 0.04 | 9905.09 | 9952.75 | 9899.28 | 0 |
| 1781627400 | 9939.06 | -53.46 | -0.54 | 9977.34 | 9990.09 | 9930.09 | 0 |
| 1781541000 | 9992.52 | 172.23 | 1.75 | 9805.62 | 9998.06 | 9795.06 | 0 |
| 1781281800 | 9820.29 | 121.63 | 1.25 | 9782.62 | 9863.92 | 9751.45 | 0 |
| 1781195400 | 9698.66 | 12.59 | 0.13 | 9629.09 | 9726.78 | 9618.65 | 0 |
| 1781109000 | 9686.07 | 53.82 | 0.56 | 9780.59 | 9791.54 | 9674.1 | 0 |
| 1781022600 | 9632.25 | -213.62 | -2.17 | 9801.93 | 9887.4 | 9619.18 | 0 |
| 1780936200 | 9845.87 | -33.26 | -0.34 | 9794.55 | 9884.02 | 9763.55 | 0 |
| 1780677000 | 9879.1299 | -83.06 | -0.83 | 9976.16 | 10009.14 | 9879.1299 | 0 |
| 1780590600 | 9962.19 | 9.46 | 0.10 | 9935.1299 | 9966.2099 | 9871.95 | 0 |
| 1780504200 | 9952.73 | -39.87 | -0.40 | 10008.25 | 10023.82 | 9946.85 | 0 |
| 1780417800 | 9992.6 | 35.31 | 0.35 | 9951.58 | 9996.42 | 9937.89 | 0 |
| 1780331400 | 9957.29 | 45.27 | 0.46 | 9915.99 | 9964.32 | 9915.99 | 0 |
| 1780072200 | 9912.02 | 16.22 | 0.16 | 9901.84 | 9946.65 | 9897.81 | 0 |
| 1779985800 | 9895.8 | 38.56 | 0.39 | 9875.69 | 9900.68 | 9838.73 | 0 |
| 1779899400 | 9857.24 | -7.26 | -0.07 | 9853.03 | 9868.83 | 9837.7 | 0 |
| 1779813000 | 9864.5 | 69.34 | 0.71 | 9798.35 | 9891.12 | 9790.26 | 0 |
| 1779726600 | 9795.16 | -40.86 | -0.42 | 9788.14 | 9797.59 | 9779.03 | 0 |
| 1779467400 | 9836.02 | 99.94 | 1.03 | 9775.62 | 9848.48 | 9767.99 | 0 |
| 1779381000 | 9736.08 | 31.07 | 0.32 | 9742.37 | 9768.58 | 9719.68 | 0 |
| 1779294600 | 9705.01 | 52.47 | 0.54 | 9645.81 | 9731.18 | 9638.27 | 0 |
| 1779208200 | 9652.54 | 35.23 | 0.37 | 9676.84 | 9702.59 | 9615.47 | 0 |
| 1779121800 | 9617.31 | -101.13 | -1.04 | 9686.2099 | 9703.16 | 9617.12 | 0 |
| 1778862600 | 9718.44 | -67.51 | -0.69 | 9815.78 | 9830.01 | 9684.25 | 0 |
| 1778776200 | 9785.95 | 121.48 | 1.26 | 9672.27 | 9801.1299 | 9671.4599 | 0 |
| 1778689800 | 9664.47 | 125.55 | 1.32 | 9624.27 | 9668.54 | 9595.1 | 0 |
| 1778603400 | 9538.92 | -76.17 | -0.79 | 9616.73 | 9630.67 | 9533.77 | 0 |
| 1778517000 | 9615.09 | 38.64 | 0.40 | 9587.56 | 9615.95 | 9558.76 | 0 |
| 1778257800 | 9576.45 | 1.11 | 0.01 | 9564.72 | 9578.62 | 9535.67 | 0 |
| 1778171400 | 9575.34 | 29.22 | 0.31 | 9579.59 | 9605.59 | 9556.12 | 0 |
| 1778085000 | 9546.12 | 63.48 | 0.67 | 9454.99 | 9556.79 | 9404.87 | 0 |
| 1777998600 | 9482.64 | 78.12 | 0.83 | 9416.59 | 9485.39 | 9402.81 | 0 |
| 1777912200 | 9404.52 | 49.6 | 0.53 | 9397 | 9461.68 | 9385.65 | 0 |
| 1777566600 | 9354.92 | 62.45 | 0.67 | 9330.48 | 9354.92 | 9292.95 | 0 |
| 1777480200 | 9292.47 | -47.89 | -0.51 | 9318.83 | 9326.66 | 9290.62 | 0 |
| 1777393800 | 9340.36 | 0 | 0.00 | 9340.36 | 9340.36 | 9340.36 | 0 |
| 1777307400 | 9340.36 | -5.79 | -0.06 | 9342.3 | 9342.7 | 9312.73 | 0 |
| 1777048200 | 9346.15 | 17.67 | 0.19 | 9318.45 | 9353.92 | 9287.77 | 0 |
| 1776961800 | 9328.48 | 27.24 | 0.29 | 9338.06 | 9357.56 | 9320.44 | 0 |
| 1776875400 | 9301.24 | 45.89 | 0.50 | 9214.61 | 9315.01 | 9207.53 | 0 |
| 1776789000 | 9255.35 | 15.03 | 0.16 | 9261.37 | 9305.44 | 9244.87 | 0 |
| 1776702600 | 9240.32 | -34.14 | -0.37 | 9277.73 | 9287.58 | 9229.04 | 0 |
| 1776443400 | 9274.4599 | 116.87 | 1.28 | 9156.17 | 9275.43 | 9100.47 | 0 |
| 1776357000 | 9157.59 | 75.45 | 0.83 | 9112.92 | 9161.89 | 9112.23 | 0 |
| 1776270600 | 9082.14 | 35.72 | 0.39 | 9061.1299 | 9090.74 | 9052.2099 | 0 |
| 1776184200 | 9046.42 | 99.25 | 1.11 | 8963.76 | 9048.28 | 8942.28 | 0 |
| 1776097800 | 8947.17 | 25.05 | 0.28 | 8933.01 | 8950.32 | 8892.26 | 0 |
| 1775838600 | 8922.12 | 0 | 0.00 | 8922.12 | 8922.12 | 8922.12 | 0 |
| 1775752200 | 8922.12 | 27.41 | 0.31 | 8914.12 | 8936.97 | 8870.12 | 0 |
| 1775665800 | 8894.7099 | 171.91 | 1.97 | 8676.91 | 8902.89 | 8657.72 | 0 |
| 1775579400 | 8722.8 | 19.63 | 0.23 | 8743.31 | 8749.22 | 8669.41 | 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。
