Hot Features
プレミアム
Euronext 3X Long Nebius (E3LNB)
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 | 3334.962 | 79.9503367302 | 4171.292 | 9270.744 | 4171.292 | 0 | 0 | IX |
| 4 | 3399.155 | 82.7629185466 | 4107.099 | 9270.744 | 2748.129 | 0 | 0 | IX |
| 12 | 6215.302 | 481.451053176 | 1290.952 | 9270.744 | 587.742 | 0 | 0 | IX |
| 26 | 7504.744 | 497002.913907 | 1.51 | 9270.744 | 1.51 | 0 | 0 | IX |
| 52 | 7504.744 | 497002.913907 | 1.51 | 9270.744 | 1.51 | 0 | 0 | IX |
| 156 | 7502.839 | 219702.459736 | 3.415 | 9270.744 | 0.365 | 0 | 0 | IX |
| 260 | 7502.839 | 219702.459736 | 3.415 | 9270.744 | 0.365 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 6900.214 | 163.18 | 2.42 | 6853.395 | 6913.86 | 5465.975 | 0 |
| 1780504200 | 6737.035 | -1 | -17.14 | 7637.639 | 8178.089 | 6624.899 | 0 |
| 1780417800 | 8130.927 | -295.08 | -3.50 | 7995.776 | 9270.744 | 7772.64 | 0 |
| 1780331400 | 8426.009 | 3 | 70.43 | 5576.523 | 8730.626 | 5576.523 | 0 |
| 1780072200 | 4944.067 | -428.01 | -7.97 | 5249.591 | 5726.319 | 4177.127 | 0 |
| 1779985800 | 5372.0739 | 1 | 29.75 | 4171.292 | 5627.067 | 4171.292 | 0 |
| 1779899400 | 4140.452 | -189.52 | -4.38 | 4153.631 | 4163.215 | 3580.949 | 0 |
| 1779813000 | 4329.967 | -255.34 | -5.57 | 4584.308 | 4962.52 | 4208.343 | 0 |
| 1779726600 | 4585.3059 | -58.89 | -1.27 | 4585.3059 | 4585.3059 | 4585.3059 | 0 |
| 1779467400 | 4644.198 | -592.79 | -11.32 | 4935.79 | 5063.741 | 4518.268 | 0 |
| 1779381000 | 5236.984 | 1 | 42.72 | 3429.03 | 5299.476 | 3429.03 | 0 |
| 1779294600 | 3669.49 | 32.49 | 0.89 | 3767.691 | 4130.191 | 3494.672 | 0 |
| 1779208200 | 3637.004 | 239.53 | 7.05 | 3893.009 | 3893.009 | 2939.709 | 0 |
| 1779121800 | 3397.475 | -1 | -32.27 | 5363.978 | 5363.978 | 3384.297 | 0 |
| 1778862600 | 5016.525 | 1 | 31.48 | 5457.087 | 6000.526 | 4824.01 | 0 |
| 1778776200 | 3815.427 | 0 | 0.00 | 3815.427 | 3815.427 | 3815.427 | 0 |
| 1778689800 | 3815.427 | 0 | 0.00 | 3815.427 | 3815.427 | 3815.427 | 0 |
| 1778603400 | 3815.427 | 0 | 0.00 | 3815.427 | 3815.427 | 3815.427 | 0 |
| 1778517000 | 3815.427 | 682.18 | 21.77 | 3019.352 | 4005.743 | 3019.352 | 0 |
| 1778257800 | 3133.25 | 105.74 | 3.49 | 3454.42 | 3552.033 | 2994.274 | 0 |
| 1778171400 | 3027.51 | -827.03 | -21.46 | 4107.099 | 4275.133 | 3002.241 | 0 |
| 1778085000 | 3854.539 | 749.09 | 24.12 | 3095.746 | 4068.659 | 3068.288 | 0 |
| 1777998600 | 3105.454 | 163.33 | 5.55 | 3122.983 | 3301.458 | 2766.564 | 0 |
| 1777912200 | 2942.128 | 1 | 75.07 | 1707.33 | 3131.455 | 1707.33 | 0 |
| 1777566600 | 1680.535 | 89.25 | 5.61 | 1823.541 | 2047.541 | 1584.81 | 0 |
| 1777480200 | 1591.284 | 55 | 3.58 | 1620.165 | 1772.279 | 1575.642 | 0 |
| 1777393800 | 1536.281 | -277.35 | -15.29 | 2014.604 | 2014.604 | 1512.344 | 0 |
| 1777307400 | 1813.632 | -587.07 | -24.45 | 2109.727 | 2154.055 | 1756.392 | 0 |
| 1777048200 | 2400.698 | -246.93 | -9.33 | 2604.702 | 2956.463 | 2184.256 | 0 |
| 1776961800 | 2647.6239 | 0 | 0.00 | 2647.6239 | 2647.6239 | 2647.6239 | 0 |
| 1776875400 | 2647.6239 | -112.42 | -4.07 | 2579.878 | 3109.478 | 2563.065 | 0 |
| 1776789000 | 2760.039 | 76.91 | 2.87 | 2713.989 | 2903.819 | 2612.167 | 0 |
| 1776702600 | 2683.126 | -17.63 | -0.65 | 2613.721 | 2843.812 | 2462.427 | 0 |
| 1776443400 | 2700.7579 | -283.51 | -9.50 | 3072.709 | 3072.709 | 2500.005 | 0 |
| 1776357000 | 2984.27 | 18.46 | 0.62 | 3154.547 | 3238.551 | 2775.964 | 0 |
| 1776270600 | 2965.811 | -25.07 | -0.84 | 2896.05 | 3087.087 | 2612.445 | 0 |
| 1776184200 | 2990.881 | 315.68 | 11.80 | 2533.668 | 3012.77 | 2533.668 | 0 |
| 1776097800 | 2675.204 | 553.37 | 26.08 | 2114.3449 | 2733.873 | 2072.751 | 0 |
| 1775838600 | 2121.83 | 479 | 29.16 | 1777.676 | 2296.893 | 1741.288 | 0 |
| 1775752200 | 1642.834 | 270.99 | 19.75 | 1397.873 | 1673.873 | 1392.5039 | 0 |
| 1775665800 | 1371.846 | 217.82 | 18.87 | 1170.759 | 1475.98 | 1170.759 | 0 |
| 1775579400 | 1154.03 | 299.73 | 35.09 | 946.813 | 1156.7739 | 946.813 | 0 |
| 1775147400 | 854.299 | 0 | 0.00 | 854.299 | 854.299 | 854.299 | 0 |
| 1775061000 | 854.299 | 260.99 | 43.99 | 832.159 | 927.937 | 803.772 | 0 |
| 1774974600 | 593.311 | 0 | 0.00 | 593.311 | 593.311 | 593.311 | 0 |
| 1774888200 | 593.311 | -237.11 | -28.55 | 813.158 | 841.728 | 587.74199 | 0 |
| 1774632600 | 830.416 | -151.08 | -15.39 | 952.609 | 952.609 | 822.324 | 0 |
| 1774546200 | 981.499 | -265.25 | -21.28 | 1250.055 | 1250.055 | 959.662 | 0 |
| 1774459800 | 1246.7539 | 53.97 | 4.52 | 1244.479 | 1370.893 | 1198.333 | 0 |
| 1774373400 | 1192.782 | -61.7 | -4.92 | 1220.371 | 1322.064 | 1152.362 | 0 |
| 1774287000 | 1254.477 | -28.16 | -2.20 | 1339.246 | 1461.273 | 1232.943 | 0 |
| 1774027800 | 1282.637 | -91.84 | -6.68 | 1482.935 | 1556.171 | 1262.497 | 0 |
| 1773941400 | 1374.472 | -65.64 | -4.56 | 1379.886 | 1488.848 | 1255.592 | 0 |
| 1773855000 | 1440.111 | 165.86 | 13.02 | 1305.116 | 1460.983 | 1233.747 | 0 |
| 1773768600 | 1274.251 | -639.54 | -33.42 | 1898.569 | 1898.569 | 1191.177 | 0 |
| 1773682200 | 1913.786 | 726.08 | 61.13 | 1310.398 | 1983.616 | 1310.398 | 0 |
| 1773423000 | 1187.71 | 0 | 0.00 | 1187.71 | 1187.71 | 1187.71 | 0 |
| 1773336600 | 1187.71 | 391.7 | 49.21 | 1290.952 | 1290.952 | 1101.824 | 0 |
| 1773212400 | 796.015 | 0 | 0.00 | 796.015 | 796.015 | 796.015 | 0 |
| 1773126000 | 796.015 | 0 | 0.00 | 796.015 | 796.015 | 796.015 | 0 |
| 1773039600 | 796.015 | 0 | 0.00 | 796.015 | 796.015 | 796.015 | 0 |
| 1772780400 | 796.015 | 0 | 0.00 | 796.015 | 796.015 | 796.015 | 0 |
| 1772694000 | 796.015 | 0 | 0.00 | 796.015 | 796.015 | 796.015 | 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。
