Hot Features
プレミアム
EN BIODIV ENB W GR (EBEWG)
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 | -163.02 | -1.63496100645 | 9970.88 | 10338.92 | 9685.55 | 0 | 0 | IX |
| 4 | 336.19 | 3.54942686981 | 9471.67 | 10338.92 | 9394.79 | 0 | 0 | IX |
| 12 | 1659.15 | 20.3608914785 | 8148.71 | 10338.92 | 7661.64 | 0 | 0 | IX |
| 26 | 1543.85 | 18.6816085653 | 8264.01 | 10338.92 | 7661.64 | 0 | 0 | IX |
| 52 | 2710.86 | 38.1972664506 | 7097 | 10338.92 | 6919.81 | 0 | 0 | IX |
| 156 | 4010.9 | 69.189713229 | 5796.96 | 10338.92 | 5315.85 | 0 | 0 | IX |
| 260 | 4010.9 | 69.189713229 | 5796.96 | 10338.92 | 5315.85 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 9842.4599 | -197.74 | -1.97 | 10077.95 | 10098.81 | 9842.4599 | 0 |
| 1780590600 | 10040.2 | -161.81 | -1.59 | 10182.53 | 10192.79 | 9916.72 | 0 |
| 1780504200 | 10202.01 | -54.39 | -0.53 | 10296.45 | 10338.92 | 10185.93 | 0 |
| 1780417800 | 10256.4 | 114.75 | 1.13 | 10145.92 | 10282.97 | 10145.92 | 0 |
| 1780331400 | 10141.65 | 155.16 | 1.55 | 9970.8799 | 10141.93 | 9970.8799 | 0 |
| 1780072200 | 9986.49 | 90.86 | 0.92 | 9914.72 | 10062.26 | 9914.72 | 0 |
| 1779985800 | 9895.6299 | 74.76 | 0.76 | 9865.1299 | 9902.07 | 9807.95 | 0 |
| 1779899400 | 9820.87 | -55.42 | -0.56 | 9873.09 | 9901.1 | 9769.53 | 0 |
| 1779813000 | 9876.29 | 122.63 | 1.26 | 9756.72 | 9944.79 | 9738.9599 | 0 |
| 1779726600 | 9753.66 | -36.88 | -0.38 | 9737.76 | 9754.04 | 9737.76 | 0 |
| 1779467400 | 9790.54 | 141.56 | 1.47 | 9693.42 | 9814.01 | 9693.42 | 0 |
| 1779381000 | 9648.98 | 17.41 | 0.18 | 9670.1 | 9715.83 | 9614.2 | 0 |
| 1779294600 | 9631.57 | 90.07 | 0.94 | 9519.59 | 9665.57 | 9519.59 | 0 |
| 1779208200 | 9541.5 | 102.69 | 1.09 | 9538.67 | 9577.85 | 9432.1299 | 0 |
| 1779121800 | 9438.81 | -210.78 | -2.18 | 9591.94 | 9662.15 | 9438.81 | 0 |
| 1778862600 | 9649.59 | -127.31 | -1.30 | 9806.11 | 9806.11 | 9566.85 | 0 |
| 1778776200 | 9776.9 | 146.13 | 1.52 | 9624.89 | 9805.75 | 9624.89 | 0 |
| 1778689800 | 9630.77 | 226.12 | 2.40 | 9529.33 | 9635.58 | 9518.92 | 0 |
| 1778603400 | 9404.65 | -160.2 | -1.67 | 9561.42 | 9565.1299 | 9394.79 | 0 |
| 1778517000 | 9564.85 | 122.28 | 1.29 | 9471.67 | 9571.8 | 9455.54 | 0 |
| 1778257800 | 9442.57 | 141.07 | 1.52 | 9268.9599 | 9443.67 | 9242.85 | 0 |
| 1778171400 | 9301.5 | 83.5 | 0.91 | 9291.87 | 9355.37 | 9240.33 | 0 |
| 1778085000 | 9218 | 160.61 | 1.77 | 9037.36 | 9238.22 | 9021.32 | 0 |
| 1777998600 | 9057.39 | 161.37 | 1.81 | 8931.6 | 9064.14 | 8931.6 | 0 |
| 1777912200 | 8896.02 | 11 | 0.12 | 8892.84 | 8979.43 | 8873.93 | 0 |
| 1777566600 | 8885.02 | 20.58 | 0.23 | 8909.51 | 8955.9 | 8816.4599 | 0 |
| 1777480200 | 8864.44 | -33.64 | -0.38 | 8875.72 | 8908.45 | 8863.64 | 0 |
| 1777393800 | 8898.08 | 0 | 0.00 | 8898.08 | 8898.08 | 8898.08 | 0 |
| 1777307400 | 8898.08 | -33.03 | -0.37 | 8919.19 | 8922.09 | 8861.31 | 0 |
| 1777048200 | 8931.11 | 100.09 | 1.13 | 8807.53 | 8934.17 | 8785.67 | 0 |
| 1776961800 | 8831.02 | 56.23 | 0.64 | 8818.3 | 8854.49 | 8805.67 | 0 |
| 1776875400 | 8774.79 | 97.48 | 1.12 | 8663.47 | 8782.61 | 8658.23 | 0 |
| 1776789000 | 8677.31 | 9.83 | 0.11 | 8721.67 | 8736.78 | 8673.06 | 0 |
| 1776702600 | 8667.48 | -39.24 | -0.45 | 8720.16 | 8720.16 | 8649.54 | 0 |
| 1776443400 | 8706.72 | 113.95 | 1.33 | 8586.93 | 8707.62 | 8559.25 | 0 |
| 1776357000 | 8592.77 | 87.93 | 1.03 | 8551.84 | 8603.34 | 8520.43 | 0 |
| 1776270600 | 8504.84 | 75.03 | 0.89 | 8473.39 | 8525.97 | 8460.52 | 0 |
| 1776184200 | 8429.81 | 88.69 | 1.06 | 8361.66 | 8430.51 | 8358.11 | 0 |
| 1776097800 | 8341.12 | 73.8 | 0.89 | 8352.76 | 8352.76 | 8287.48 | 0 |
| 1775838600 | 8267.32 | 0 | 0.00 | 8267.32 | 8267.32 | 8267.32 | 0 |
| 1775752200 | 8267.32 | 266.19 | 3.33 | 8269.37 | 8281.78 | 8221.5 | 0 |
| 1775665800 | 8001.13 | 0 | 0.00 | 8001.13 | 8001.13 | 8001.13 | 0 |
| 1775579400 | 8001.13 | 11.75 | 0.15 | 8041.07 | 8045.29 | 7922.77 | 0 |
| 1775147400 | 7989.38 | -7.04 | -0.09 | 8006.96 | 8023.71 | 7854.04 | 0 |
| 1775061000 | 7996.42 | 205.45 | 2.64 | 7882.52 | 8006.8 | 7882.52 | 0 |
| 1774974600 | 7790.97 | 64.9 | 0.84 | 7681.74 | 7800.99 | 7661.64 | 0 |
| 1774888200 | 7726.07 | -48.28 | -0.62 | 7745.57 | 7826.86 | 7713.79 | 0 |
| 1774632600 | 7774.35 | -157.69 | -1.99 | 7885.14 | 7885.14 | 7771.88 | 0 |
| 1774546200 | 7932.04 | -104.69 | -1.30 | 8030.25 | 8035.75 | 7923.18 | 0 |
| 1774459800 | 8036.73 | 77.85 | 0.98 | 7949.43 | 8062.84 | 7949.43 | 0 |
| 1774373400 | 7958.88 | 11.29 | 0.14 | 7949.21 | 7992.3 | 7900 | 0 |
| 1774287000 | 7947.59 | 23.45 | 0.30 | 7885.82 | 8038.1 | 7846.24 | 0 |
| 1774027800 | 7924.14 | -77.65 | -0.97 | 8021 | 8038.78 | 7923.77 | 0 |
| 1773941400 | 8001.79 | -160.03 | -1.96 | 8139.71 | 8139.71 | 7991.37 | 0 |
| 1773855000 | 8161.82 | -23.86 | -0.29 | 8186.19 | 8207.1 | 8150.98 | 0 |
| 1773768600 | 8185.68 | -38.27 | -0.47 | 8195.66 | 8232.9599 | 8172.54 | 0 |
| 1773682200 | 8223.95 | 60.63 | 0.74 | 8148.71 | 8242.59 | 8114.27 | 0 |
| 1773423000 | 8163.32 | -24.85 | -0.30 | 8210.43 | 8275.37 | 8151.81 | 0 |
| 1773336600 | 8188.17 | -94.5 | -1.14 | 8296.64 | 8312.03 | 8156.79 | 0 |
| 1773250200 | 8282.67 | -14.72 | -0.18 | 8255.49 | 8315.8799 | 8246.94 | 0 |
| 1773163800 | 8297.39 | 158.99 | 1.95 | 8202.67 | 8299.22 | 8202.67 | 0 |
| 1773077400 | 8138.4 | -53.95 | -0.66 | 8150.52 | 8178.62 | 8036.03 | 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。
