Hot Features
プレミアム
Euronext AI World GR (EAIWG)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 222.42 | 1.35173077694 | 16454.46 | 16872.17 | 16311.8 | 0 | 0 | IX |
| 4 | 441.79 | 2.7212045021 | 16235.09 | 16988.51 | 16227.22 | 0 | 0 | IX |
| 12 | 1717.7 | 11.4825812645 | 14959.18 | 16988.51 | 14950.16 | 0 | 0 | IX |
| 26 | 2189.44 | 15.1126769119 | 14487.44 | 16988.51 | 12857.02 | 0 | 0 | IX |
| 52 | 4742.33 | 39.7361442199 | 11934.55 | 16988.51 | 11642.19 | 0 | 0 | IX |
| 156 | 6703.69 | 67.2171090694 | 9973.19 | 16988.51 | 9863.13 | 0 | 0 | IX |
| 260 | 6703.69 | 67.2171090694 | 9973.19 | 16988.51 | 9863.13 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735061400 | 16765.2 | 138.29 | 0.83 | 16670.39 | 16772.24 | 16651.21 | 0 |
| 1734975000 | 16626.91 | 16.9 | 0.10 | 16593.279 | 16656.21 | 16549.15 | 0 |
| 1734715800 | 16610.009 | 128.69 | 0.78 | 16454.46 | 16612.43 | 16311.8 | 0 |
| 1734629400 | 16481.32 | -376.37 | -2.23 | 16506.21 | 16588.259 | 16427.99 | 0 |
| 1734543000 | 16857.69 | 25.7 | 0.15 | 16819.16 | 16884.96 | 16816.8 | 0 |
| 1734456600 | 16831.99 | -51.32 | -0.30 | 16928.91 | 16940.69 | 16796.55 | 0 |
| 1734370200 | 16883.31 | 101.91 | 0.61 | 16835.39 | 16909.43 | 16804.11 | 0 |
| 1734111000 | 16781.4 | -119.59 | -0.71 | 16884.4 | 16907.91 | 16768.3 | 0 |
| 1734024600 | 16900.99 | 11.92 | 0.07 | 16915.19 | 16980.07 | 16872.87 | 0 |
| 1733938200 | 16889.07 | 116.11 | 0.69 | 16746.39 | 16889.76 | 16697.9 | 0 |
| 1733851800 | 16772.96 | -55.37 | -0.33 | 16834.56 | 16866.82 | 16750.119 | 0 |
| 1733765400 | 16828.33 | -141.02 | -0.83 | 16965.65 | 16988.51 | 16759.099 | 0 |
| 1733506200 | 16969.35 | 55.78 | 0.33 | 16798.35 | 16976.17 | 16748.64 | 0 |
| 1733419800 | 16913.57 | 32.51 | 0.19 | 16921.99 | 16940.8 | 16839.22 | 0 |
| 1733333400 | 16881.06 | 236.68 | 1.42 | 16690.59 | 16895.8 | 16690.59 | 0 |
| 1733247000 | 16644.38 | 43.04 | 0.26 | 16621.07 | 16679.66 | 16582.619 | 0 |
| 1733160600 | 16601.34 | 242.39 | 1.48 | 16446.34 | 16626.7 | 16424.38 | 0 |
| 1732901400 | 16358.95 | 118.36 | 0.73 | 16235.09 | 16362.78 | 16227.22 | 0 |
| 1732815000 | 16240.59 | 90.39 | 0.56 | 16234.75 | 16271.3 | 16225.66 | 0 |
| 1732728600 | 16150.2 | -300.99 | -1.83 | 16442.29 | 16442.29 | 16134.01 | 0 |
| 1732642200 | 16451.189 | -24.62 | -0.15 | 16888.4 | 16888.4 | 16377.7 | 0 |
| 1732555800 | 16475.81 | -37.54 | -0.23 | 16484.11 | 16550.88 | 16399.23 | 0 |
| 1732296600 | 16513.349 | 169.57 | 1.04 | 16340.85 | 16521.58 | 16330.3 | 0 |
| 1732210200 | 16343.78 | 265.04 | 1.65 | 16118.2 | 16349.34 | 16115.66 | 0 |
| 1732123800 | 16078.74 | 20.84 | 0.13 | 16098.28 | 16155.27 | 16020.01 | 0 |
| 1732037400 | 16057.9 | 42.28 | 0.26 | 16040.39 | 16105.04 | 15945.4 | 0 |
| 1731951000 | 16015.62 | -3.8 | -0.02 | 15994.83 | 16056.7 | 15950.02 | 0 |
| 1731691800 | 16019.42 | -187.17 | -1.15 | 16162.16 | 16181.25 | 16010.74 | 0 |
| 1731605400 | 16206.59 | -35.42 | -0.22 | 16262.01 | 16340.65 | 16192.15 | 0 |
| 1731519000 | 16242.01 | 0 | 0.00 | 16242.01 | 16242.01 | 16242.01 | 0 |
| 1731432600 | 16242.01 | -80.44 | -0.49 | 16316.24 | 16327.17 | 16222.31 | 0 |
| 1731346200 | 16322.45 | 160.28 | 0.99 | 16156.54 | 16344.61 | 16156.54 | 0 |
| 1731087000 | 16162.17 | 220.49 | 1.38 | 16042.43 | 16174.57 | 16002.79 | 0 |
| 1731000600 | 15941.68 | 221.79 | 1.41 | 15809.57 | 15945.03 | 15809.57 | 0 |
| 1730914200 | 15719.89 | 506.38 | 3.33 | 15516.14 | 15777.39 | 15516.14 | 0 |
| 1730827800 | 15213.51 | 144.22 | 0.96 | 15064.31 | 15218.26 | 15054.12 | 0 |
| 1730741400 | 15069.29 | -52.4 | -0.35 | 15068.32 | 15117.11 | 15018.41 | 0 |
| 1730482200 | 15121.69 | 40.32 | 0.27 | 14965.19 | 15152.32 | 14964.08 | 0 |
| 1730395800 | 15081.37 | -268.35 | -1.75 | 15310.57 | 15310.57 | 15048.92 | 0 |
| 1730309400 | 15349.72 | -144.25 | -0.93 | 15480.21 | 15480.21 | 15347.11 | 0 |
| 1730223000 | 15493.97 | 70.08 | 0.45 | 15441.59 | 15498.13 | 15422.84 | 0 |
| 1730136600 | 15423.89 | -27.01 | -0.17 | 15408.51 | 15444.1 | 15360.98 | 0 |
| 1729873800 | 15450.9 | 119.55 | 0.78 | 15327 | 15464.45 | 15291.52 | 0 |
| 1729787400 | 15331.35 | 25.96 | 0.17 | 15299.25 | 15379.86 | 15290.18 | 0 |
| 1729701000 | 15305.39 | -78.58 | -0.51 | 15394.96 | 15412.45 | 15305.39 | 0 |
| 1729614600 | 15383.97 | -54.74 | -0.35 | 15416.12 | 15439.18 | 15377.18 | 0 |
| 1729528200 | 15438.71 | -66.59 | -0.43 | 15479.04 | 15492.78 | 15406.7 | 0 |
| 1729269000 | 15505.3 | 3.05 | 0.02 | 15466.61 | 15525.88 | 15459.55 | 0 |
| 1729182600 | 15502.25 | 122.57 | 0.80 | 15412.07 | 15554.79 | 15408.26 | 0 |
| 1729096200 | 15379.68 | -52.31 | -0.34 | 15400.4 | 15400.4 | 15330.32 | 0 |
| 1729009800 | 15431.99 | -10.59 | -0.07 | 15491 | 15540.53 | 15385.44 | 0 |
| 1728923400 | 15442.58 | 128.58 | 0.84 | 15344.43 | 15452 | 15344.43 | 0 |
| 1728664200 | 15314 | 42.03 | 0.28 | 15290.46 | 15334.18 | 15263.46 | 0 |
| 1728577800 | 15271.97 | 0 | 0.00 | 15271.97 | 15271.97 | 15271.97 | 0 |
| 1728491400 | 15271.97 | 165.01 | 1.09 | 15173.09 | 15279.98 | 15163.01 | 0 |
| 1728405000 | 15106.96 | -18.92 | -0.13 | 15015.9 | 15117.17 | 14984.47 | 0 |
| 1728318600 | 15125.88 | 56.12 | 0.37 | 15145.07 | 15158.38 | 15093.06 | 0 |
| 1728059400 | 15069.76 | 114.28 | 0.76 | 14959.18 | 15106.69 | 14950.16 | 0 |
| 1727973000 | 14955.48 | 8.62 | 0.06 | 14970.5 | 14983.06 | 14903.98 | 0 |
| 1727886600 | 14946.86 | -22.32 | -0.15 | 14900.91 | 14959.86 | 14831.65 | 0 |
| 1727800200 | 14969.18 | 34.88 | 0.23 | 15027.23 | 15117.72 | 14913.84 | 0 |
| 1727713800 | 14934.3 | -184.53 | -1.22 | 14991 | 14998.44 | 14894.45 | 0 |
| 1727454600 | 15118.83 | 165.15 | 1.10 | 15128.78 | 15153.16 | 15095.2 | 0 |
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
