Euronext AI World GR (EAIWG)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.89 | -0.04965635215 | 23944.57 | 24101.72 | 23119.71 | 0 | 0 | IX |
| 4 | 901.61 | 3.91475515467 | 23031.07 | 25346.23 | 23007.78 | 0 | 0 | IX |
| 12 | 4614.12 | 23.8843888986 | 19318.56 | 25574.17 | 19318.56 | 0 | 0 | IX |
| 26 | 5092.68 | 27.0312101911 | 18840 | 25574.17 | 17105.09 | 0 | 0 | IX |
| 52 | 6494.66 | 37.2442513542 | 17438.02 | 25574.17 | 17105.09 | 0 | 0 | IX |
| 156 | 13282.49 | 124.715990982 | 10650.19 | 25574.17 | 10232.85 | 0 | 0 | IX |
| 260 | 13959.49 | 139.970159999 | 9973.19 | 25574.17 | 9863.13 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 23209.68 | -256.28 | -1.09 | 23295.9 | 23357.43 | 23018.52 | 0 |
| 1783441800 | 23465.96 | -519.51 | -2.17 | 23752.53 | 23756.62 | 23119.71 | 0 |
| 1783355400 | 23985.47 | 455.18 | 1.93 | 23501.57 | 24101.72 | 23485.9 | 0 |
| 1783096200 | 23530.29 | -767.98 | -3.16 | 23476.74 | 23535.09 | 23476.74 | 0 |
| 1783009800 | 24298.27 | 0 | 0.00 | 24298.27 | 24298.27 | 24298.27 | 0 |
| 1782923400 | 24298.27 | 56.84 | 0.23 | 24406.57 | 24457.65 | 24084.09 | 0 |
| 1782837000 | 24241.43 | 441.31 | 1.85 | 24001.2 | 24354.57 | 24001.2 | 0 |
| 1782750600 | 23800.12 | 104.96 | 0.44 | 23580.41 | 23816.18 | 23369.6 | 0 |
| 1782491400 | 23695.16 | -721.04 | -2.95 | 24131.98 | 24131.98 | 23525.13 | 0 |
| 1782405000 | 24416.2 | 130.81 | 0.54 | 24393.39 | 24800.81 | 24144.19 | 0 |
| 1782318600 | 24285.39 | -137.49 | -0.56 | 24325.5 | 24461.18 | 24127.16 | 0 |
| 1782232200 | 24422.88 | -600.99 | -2.40 | 24816.2 | 24846.04 | 24112.52 | 0 |
| 1782145800 | 25023.87 | 305.59 | 1.24 | 24931.2 | 25346.23 | 24922.78 | 0 |
| 1781886600 | 24718.28 | 0 | 0.00 | 24718.28 | 24718.28 | 24718.28 | 0 |
| 1781800200 | 24718.28 | 278.84 | 1.14 | 24290.32 | 24790.53 | 24280.05 | 0 |
| 1781713800 | 24439.44 | 86.56 | 0.36 | 24169.58 | 24439.44 | 24158.86 | 0 |
| 1781627400 | 24352.88 | -191.27 | -0.78 | 24603.9 | 24790.98 | 24224.6 | 0 |
| 1781541000 | 24544.15 | 792.28 | 3.34 | 23965.72 | 24544.15 | 23953.58 | 0 |
| 1781281800 | 23751.87 | 532.28 | 2.29 | 23552.5 | 23840.88 | 23429.41 | 0 |
| 1781195400 | 23219.59 | 70.48 | 0.30 | 23031.07 | 23406.62 | 23007.78 | 0 |
| 1781109000 | 23149.11 | -922.28 | -3.83 | 23485.11 | 23579.82 | 23087.37 | 0 |
| 1781022600 | 24071.39 | 0 | 0.00 | 24071.39 | 24071.39 | 24071.39 | 0 |
| 1780936200 | 24071.39 | -212.8 | -0.88 | 23758.59 | 24218.19 | 23681.95 | 0 |
| 1780677000 | 24284.19 | -728.57 | -2.91 | 25056.64 | 25068.72 | 24284 | 0 |
| 1780590600 | 25012.76 | -241.42 | -0.96 | 25154.31 | 25157.76 | 24655.6 | 0 |
| 1780504200 | 25254.18 | -40.16 | -0.16 | 25466.64 | 25574.17 | 25074.94 | 0 |
| 1780417800 | 25294.34 | 351.56 | 1.41 | 24991.96 | 25332.57 | 24991.96 | 0 |
| 1780331400 | 24942.78 | 802.66 | 3.33 | 24421.09 | 24972.46 | 24421.09 | 0 |
| 1780072200 | 24140.12 | 415.69 | 1.75 | 23846.5 | 24318.6 | 23843.84 | 0 |
| 1779985800 | 23724.43 | 346.8 | 1.48 | 23429.1 | 23729.96 | 23387.07 | 0 |
| 1779899400 | 23377.63 | -223.13 | -0.95 | 23539.26 | 23571.32 | 23263.35 | 0 |
| 1779813000 | 23600.76 | 317.46 | 1.36 | 23333.59 | 23680.26 | 23282.36 | 0 |
| 1779726600 | 23283.3 | 202.25 | 0.88 | 23235.16 | 23284.28 | 23235.16 | 0 |
| 1779467400 | 23081.05 | 725.05 | 3.24 | 22642.86 | 23109.89 | 22642.86 | 0 |
| 1779381000 | 22356 | 371.9 | 1.69 | 22238.22 | 22406.25 | 22206.29 | 0 |
| 1779294600 | 21984.1 | 219.91 | 1.01 | 21735.71 | 22083.9 | 21728.14 | 0 |
| 1779208200 | 21764.19 | 146.16 | 0.68 | 21754.65 | 21904.16 | 21566.6 | 0 |
| 1779121800 | 21618.03 | -288.65 | -1.32 | 21904.53 | 22009.83 | 21618.03 | 0 |
| 1778862600 | 21906.68 | -322.28 | -1.45 | 22140.6 | 22140.6 | 21733.06 | 0 |
| 1778776200 | 22228.96 | 261.7 | 1.19 | 21955.53 | 22262.1 | 21955.53 | 0 |
| 1778689800 | 21967.26 | 502.74 | 2.34 | 21741.86 | 21983.89 | 21726.5 | 0 |
| 1778603400 | 21464.52 | -555.78 | -2.52 | 22036.18 | 22036.18 | 21448.48 | 0 |
| 1778517000 | 22020.3 | 324.63 | 1.50 | 21807.37 | 22027.04 | 21792.94 | 0 |
| 1778257800 | 21695.67 | 143.54 | 0.67 | 21576.04 | 21699.15 | 21505.7 | 0 |
| 1778171400 | 21552.13 | 176.75 | 0.83 | 21720.8 | 21742.76 | 21507.04 | 0 |
| 1778085000 | 21375.38 | 173.93 | 0.82 | 21195.61 | 21395.94 | 21177.83 | 0 |
| 1777998600 | 21201.45 | 311.19 | 1.49 | 20906.24 | 21229.38 | 20906.24 | 0 |
| 1777912200 | 20890.26 | 456.19 | 2.23 | 20544.91 | 21030.53 | 20544.91 | 0 |
| 1777566600 | 20434.07 | 281.67 | 1.40 | 20295.05 | 20465.46 | 20240.41 | 0 |
| 1777480200 | 20152.4 | -180.94 | -0.89 | 20021.83 | 20232.37 | 20008.68 | 0 |
| 1777393800 | 20333.34 | 0 | 0.00 | 20333.34 | 20333.34 | 20333.34 | 0 |
| 1777307400 | 20333.34 | -8.33 | -0.04 | 20411.38 | 20429.32 | 20258.2 | 0 |
| 1777048200 | 20341.67 | 156.98 | 0.78 | 20141.14 | 20369.68 | 20095.54 | 0 |
| 1776961800 | 20184.69 | -14.91 | -0.07 | 20241.58 | 20298.3 | 20077.74 | 0 |
| 1776875400 | 20199.6 | 102.45 | 0.51 | 20061.84 | 20253.36 | 20036.32 | 0 |
| 1776789000 | 20097.15 | 284.54 | 1.44 | 19954.9 | 20179.05 | 19954.9 | 0 |
| 1776702600 | 19812.61 | 27.1 | 0.14 | 19825.16 | 19872.27 | 19739.49 | 0 |
| 1776443400 | 19785.51 | 242.11 | 1.24 | 19512.77 | 19796.75 | 19508.21 | 0 |
| 1776357000 | 19543.4 | 421.94 | 2.21 | 19318.56 | 19561.57 | 19318.56 | 0 |
| 1776270600 | 19121.46 | 148.81 | 0.78 | 19012.73 | 19152.84 | 19000.37 | 0 |
| 1776184200 | 18972.65 | 402.88 | 2.17 | 18740.4 | 18974.37 | 18740.4 | 0 |
| 1776097800 | 18569.77 | 281.45 | 1.54 | 18288.6 | 18575.38 | 18252.99 | 0 |
| 1775838600 | 18288.32 | 0 | 0.00 | 18288.32 | 18288.32 | 18288.32 | 0 |
| 1775752200 | 18288.32 | 468.71 | 2.63 | 18482.53 | 18482.53 | 18230.19 | 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
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。