Hot Features
プレミアム
Euronext 3X Long IONQ (E3LIO)
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 | -116.179 | -35.3499424927 | 328.654 | 372.843 | 185.241 | 0 | 0 | IX |
| 4 | -388.71 | -64.6573018289 | 601.185 | 779.006 | 185.241 | 0 | 0 | IX |
| 12 | -284.149 | -57.2161232643 | 496.624 | 1449.467 | 185.241 | 0 | 0 | IX |
| 26 | -134.597 | -38.7807140881 | 347.072 | 1449.467 | 117.667 | 0 | 0 | IX |
| 52 | -134.597 | -38.7807140881 | 347.072 | 1449.467 | 117.667 | 0 | 0 | IX |
| 156 | -134.597 | -38.7807140881 | 347.072 | 1449.467 | 117.667 | 0 | 0 | IX |
| 260 | -134.597 | -38.7807140881 | 347.072 | 1449.467 | 117.667 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 216.454 | -30.74 | -12.44 | 243.827 | 254.613 | 205.75 | 0 |
| 1783614600 | 247.195 | 7.86 | 3.28 | 249.019 | 262.926 | 237.565 | 0 |
| 1783528200 | 239.336 | -28.4 | -10.61 | 253.774 | 267.875 | 226.578 | 0 |
| 1783441800 | 267.736 | -96.87 | -26.57 | 323.562 | 323.562 | 228.399 | 0 |
| 1783355400 | 364.608 | 35.74 | 10.87 | 328.654 | 372.843 | 324.838 | 0 |
| 1783096200 | 328.87 | -110.37 | -25.13 | 328.87 | 328.87 | 328.87 | 0 |
| 1783009800 | 439.244 | 0 | 0.00 | 439.244 | 439.244 | 439.244 | 0 |
| 1782923400 | 439.244 | 9.57 | 2.23 | 423.957 | 459.547 | 383.113 | 0 |
| 1782837000 | 429.676 | 20.29 | 4.96 | 439.215 | 462.453 | 404.97 | 0 |
| 1782750600 | 409.39 | 20.06 | 5.15 | 343.69 | 425.083 | 343.69 | 0 |
| 1782491400 | 389.331 | 3.74 | 0.97 | 371.473 | 412.7 | 334.87599 | 0 |
| 1782405000 | 385.592 | -94.15 | -19.62 | 447.756 | 483.476 | 367.544 | 0 |
| 1782318600 | 479.739 | -109.43 | -18.57 | 574.5 | 574.5 | 443.086 | 0 |
| 1782232200 | 589.169 | -8.69 | -1.45 | 588.866 | 683.699 | 540.995 | 0 |
| 1782145800 | 597.855 | 123.37 | 26.00 | 538.405 | 637.868 | 509.538 | 0 |
| 1781886600 | 474.488 | 0 | 0.00 | 474.488 | 474.488 | 474.488 | 0 |
| 1781800200 | 474.488 | -61.21 | -11.43 | 488.975 | 528.413 | 442.294 | 0 |
| 1781713800 | 535.695 | -68.09 | -11.28 | 527.785 | 574.115 | 509.139 | 0 |
| 1781627400 | 603.789 | -160.87 | -21.04 | 704.916 | 704.916 | 550.373 | 0 |
| 1781541000 | 764.656 | 155.08 | 25.44 | 601.18499 | 779.006 | 601.18499 | 0 |
| 1781281800 | 609.573 | 59.19 | 10.75 | 605.967 | 672.284 | 550.46799 | 0 |
| 1781195400 | 550.38 | -59.24 | -9.72 | 565.35799 | 590.222 | 510.538 | 0 |
| 1781109000 | 609.621 | -182.91 | -23.08 | 567.283 | 688.892 | 566.683 | 0 |
| 1781022600 | 792.531 | 0 | 0.00 | 792.531 | 792.531 | 792.531 | 0 |
| 1780936200 | 792.531 | 117.2 | 17.36 | 608.014 | 819.533 | 608.014 | 0 |
| 1780677000 | 675.327 | -407.24 | -37.62 | 1023.943 | 1023.943 | 665.96799 | 0 |
| 1780590600 | 1082.564 | -77.96 | -6.72 | 1154.672 | 1215.609 | 1035.845 | 0 |
| 1780504200 | 1160.5239 | -89.73 | -7.18 | 1332.434 | 1449.467 | 1131.405 | 0 |
| 1780417800 | 1250.249 | -2.88 | -0.23 | 1220.643 | 1394.051 | 1220.643 | 0 |
| 1780331400 | 1253.132 | 45.59 | 3.78 | 1381.451 | 1400.44 | 1094.949 | 0 |
| 1780072200 | 1207.545 | -54.74 | -4.34 | 1276.923 | 1276.923 | 1097.743 | 0 |
| 1779985800 | 1262.28 | 159.12 | 14.42 | 1049.054 | 1339.291 | 1029.801 | 0 |
| 1779899400 | 1103.157 | 133.56 | 13.77 | 968.014 | 1105.897 | 791.323 | 0 |
| 1779813000 | 969.596 | 0.25 | 0.03 | 969.139 | 1018.033 | 828.397 | 0 |
| 1779726600 | 969.35 | -68.68 | -6.62 | 969.35 | 969.35 | 969.35 | 0 |
| 1779467400 | 1038.029 | 248.4 | 31.46 | 780.967 | 1038.029 | 751.52 | 0 |
| 1779381000 | 789.632 | 239.11 | 43.43 | 571.363 | 853.349 | 571.363 | 0 |
| 1779294600 | 550.524 | 126.9 | 29.96 | 457.321 | 569.787 | 456.471 | 0 |
| 1779208200 | 423.621 | -0.18 | -0.04 | 482.991 | 482.991 | 372.186 | 0 |
| 1779121800 | 423.802 | -139.52 | -24.77 | 570.062 | 576.65 | 423.637 | 0 |
| 1778862600 | 563.322 | -220.78 | -28.16 | 801.414 | 801.414 | 542.81899 | 0 |
| 1778776200 | 784.1 | 61.49 | 8.51 | 715.701 | 802.366 | 667.9 | 0 |
| 1778689800 | 722.615 | 71.07 | 10.91 | 740.105 | 740.105 | 625.229 | 0 |
| 1778603400 | 651.546 | -130.66 | -16.70 | 782.357 | 872.316 | 625.136 | 0 |
| 1778517000 | 782.203 | 337.57 | 75.92 | 533.642 | 796.192 | 490.047 | 0 |
| 1778257800 | 444.636 | -43.65 | -8.94 | 486.254 | 524.506 | 437.903 | 0 |
| 1778171400 | 488.286 | -146.18 | -23.04 | 674.674 | 674.674 | 462.099 | 0 |
| 1778085000 | 634.463 | 150.28 | 31.04 | 524.87199 | 637.088 | 524.87199 | 0 |
| 1777998600 | 484.18 | 7.32 | 1.53 | 457.476 | 496.182 | 428.971 | 0 |
| 1777912200 | 476.865 | 62.59 | 15.11 | 439.164 | 555.773 | 439.164 | 0 |
| 1777566600 | 414.275 | 76.34 | 22.59 | 361.922 | 427.428 | 346.19 | 0 |
| 1777480200 | 337.934 | -11.27 | -3.23 | 388.231 | 388.231 | 298.85899 | 0 |
| 1777393800 | 349.206 | 0 | 0.00 | 349.206 | 349.206 | 349.206 | 0 |
| 1777307400 | 349.206 | -18.67 | -5.07 | 379.06 | 385.991 | 338.277 | 0 |
| 1777048200 | 367.874 | -47.5 | -11.44 | 405.526 | 419.75 | 340.821 | 0 |
| 1776961800 | 415.374 | -123.93 | -22.98 | 531.13699 | 543.251 | 404.942 | 0 |
| 1776875400 | 539.301 | 29.29 | 5.74 | 496.487 | 587.587 | 496.487 | 0 |
| 1776789000 | 510.014 | 4.33 | 0.86 | 568.63199 | 576.047 | 478.587 | 0 |
| 1776702600 | 505.681 | 47.15 | 10.28 | 496.624 | 556.14099 | 472.04 | 0 |
| 1776443400 | 458.536 | 7.2 | 1.59 | 453.963 | 485.975 | 430.182 | 0 |
| 1776357000 | 451.339 | 42.43 | 10.38 | 413.079 | 458.934 | 345.157 | 0 |
| 1776270600 | 408.912 | 174.75 | 74.63 | 253.713 | 413.596 | 253.713 | 0 |
| 1776184200 | 234.159 | 86.64 | 58.73 | 158.114 | 255.044 | 158.114 | 0 |
| 1776097800 | 147.516 | 0.16 | 0.11 | 143.622 | 149.912 | 129.994 | 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。
