Hot Features
プレミアム
EN BIODIV ENB W (EBEWP)
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 | -145.87 | -2.07479030921 | 7030.59 | 7330.9 | 6880.38 | 0 | 0 | IX |
| 4 | 307.55 | 4.67602327445 | 6577.17 | 7330.9 | 6558.65 | 0 | 0 | IX |
| 12 | 1093.02 | 18.8721791529 | 5791.7 | 7330.9 | 5480.02 | 0 | 0 | IX |
| 26 | 1002.28 | 17.0385078301 | 5882.44 | 7330.9 | 5480.02 | 0 | 0 | IX |
| 52 | 1806.36 | 35.5697508645 | 5078.36 | 7330.9 | 4948 | 0 | 0 | IX |
| 156 | 2616.1 | 61.2867858933 | 4268.62 | 7330.9 | 3898.66 | 0 | 0 | IX |
| 260 | 2616.1 | 61.2867858933 | 4268.62 | 7330.9 | 3898.66 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 6976.57 | -140.27 | -1.97 | 7143.49 | 7158.28 | 6976.57 | 0 |
| 1780590600 | 7116.84 | -116.98 | -1.62 | 7217.75 | 7225.03 | 7029.28 | 0 |
| 1780504200 | 7233.82 | -38.57 | -0.53 | 7300.79 | 7330.9 | 7222.42 | 0 |
| 1780417800 | 7272.39 | 81.06 | 1.13 | 7194.04 | 7291.23 | 7194.04 | 0 |
| 1780331400 | 7191.33 | 109.85 | 1.55 | 7070.23 | 7191.53 | 7070.23 | 0 |
| 1780072200 | 7081.48 | 64.27 | 0.92 | 7030.59 | 7135.21 | 7030.59 | 0 |
| 1779985800 | 7017.21 | 52.92 | 0.76 | 6995.59 | 7021.78 | 6955.04 | 0 |
| 1779899400 | 6964.29 | -39.41 | -0.56 | 7001.33 | 7021.19 | 6927.88 | 0 |
| 1779813000 | 7003.7 | 86.82 | 1.26 | 6918.91 | 7052.28 | 6906.31 | 0 |
| 1779726600 | 6916.88 | -26.28 | -0.38 | 6905.6 | 6917.15 | 6905.6 | 0 |
| 1779467400 | 6943.16 | 99.88 | 1.46 | 6874.29 | 6959.81 | 6874.29 | 0 |
| 1779381000 | 6843.28 | 12.23 | 0.18 | 6858.26 | 6890.7 | 6818.62 | 0 |
| 1779294600 | 6831.05 | 63.64 | 0.94 | 6751.62 | 6855.17 | 6751.62 | 0 |
| 1779208200 | 6767.41 | 72.74 | 1.09 | 6765.39 | 6793.19 | 6689.83 | 0 |
| 1779121800 | 6694.67 | -150.02 | -2.19 | 6803.28 | 6853.09 | 6694.67 | 0 |
| 1778862600 | 6844.69 | -90.53 | -1.31 | 6955.72 | 6955.72 | 6786 | 0 |
| 1778776200 | 6935.22 | 103.59 | 1.52 | 6827.4 | 6955.69 | 6827.4 | 0 |
| 1778689800 | 6831.63 | 160.3 | 2.40 | 6759.67 | 6835.04 | 6752.29 | 0 |
| 1778603400 | 6671.33 | -113.88 | -1.68 | 6782.54 | 6785.17 | 6664.34 | 0 |
| 1778517000 | 6785.21 | 84.83 | 1.27 | 6719.09 | 6790.13 | 6707.64 | 0 |
| 1778257800 | 6700.38 | 99.57 | 1.51 | 6577.17 | 6701.16 | 6558.65 | 0 |
| 1778171400 | 6600.81 | 58.84 | 0.90 | 6593.9799 | 6639.04 | 6557.4 | 0 |
| 1778085000 | 6541.97 | 113.94 | 1.77 | 6413.77 | 6556.32 | 6402.38 | 0 |
| 1777998600 | 6428.03 | 114.17 | 1.81 | 6338.76 | 6432.83 | 6338.76 | 0 |
| 1777912200 | 6313.86 | 7.72 | 0.12 | 6311.6 | 6373.06 | 6298.18 | 0 |
| 1777566600 | 6306.14 | 14.6 | 0.23 | 6323.52 | 6356.45 | 6257.49 | 0 |
| 1777480200 | 6291.54 | -24.11 | -0.38 | 6299.54 | 6322.78 | 6290.97 | 0 |
| 1777393800 | 6315.65 | 0 | 0.00 | 6315.65 | 6315.65 | 6315.65 | 0 |
| 1777307400 | 6315.65 | -23.55 | -0.37 | 6330.63 | 6332.68 | 6289.55 | 0 |
| 1777048200 | 6339.2 | 70.71 | 1.13 | 6251.4799 | 6341.37 | 6235.96 | 0 |
| 1776961800 | 6268.49 | 39.4 | 0.63 | 6259.47 | 6285.16 | 6250.5 | 0 |
| 1776875400 | 6229.09 | 69.19 | 1.12 | 6150.07 | 6234.65 | 6146.35 | 0 |
| 1776789000 | 6159.9 | 6.32 | 0.10 | 6191.39 | 6202.12 | 6156.88 | 0 |
| 1776702600 | 6153.58 | -27.91 | -0.45 | 6190.9799 | 6190.9799 | 6140.85 | 0 |
| 1776443400 | 6181.49 | 80.76 | 1.32 | 6096.4399 | 6182.13 | 6076.79 | 0 |
| 1776357000 | 6100.7299 | 62.43 | 1.03 | 6071.67 | 6108.2299 | 6049.36 | 0 |
| 1776270600 | 6038.3 | 53.28 | 0.89 | 6015.97 | 6053.3 | 6006.83 | 0 |
| 1776184200 | 5985.02 | 62.74 | 1.06 | 5936.64 | 5985.52 | 5934.11 | 0 |
| 1776097800 | 5922.28 | 51.01 | 0.87 | 5930.55 | 5930.55 | 5884.2 | 0 |
| 1775838600 | 5871.27 | 0 | 0.00 | 5871.27 | 5871.27 | 5871.27 | 0 |
| 1775752200 | 5871.27 | 188.65 | 3.32 | 5872.7299 | 5881.54 | 5838.7299 | 0 |
| 1775665800 | 5682.62 | 0 | 0.00 | 5682.62 | 5682.62 | 5682.62 | 0 |
| 1775579400 | 5682.62 | 8.3 | 0.15 | 5710.99 | 5713.9799 | 5626.97 | 0 |
| 1775147400 | 5674.32 | -6.34 | -0.11 | 5686.81 | 5698.7 | 5578.17 | 0 |
| 1775061000 | 5680.66 | 145.96 | 2.64 | 5599.74 | 5688.03 | 5599.74 | 0 |
| 1774974600 | 5534.7 | 45.95 | 0.84 | 5457.1 | 5541.82 | 5442.82 | 0 |
| 1774888200 | 5488.75 | -35.67 | -0.65 | 5502.6 | 5560.37 | 5480.02 | 0 |
| 1774632600 | 5524.42 | -112.16 | -1.99 | 5603.15 | 5603.15 | 5522.66 | 0 |
| 1774546200 | 5636.58 | -74.43 | -1.30 | 5706.37 | 5710.28 | 5630.29 | 0 |
| 1774459800 | 5711.01 | 55.21 | 0.98 | 5648.97 | 5729.56 | 5648.97 | 0 |
| 1774373400 | 5655.8 | 8.02 | 0.14 | 5648.93 | 5679.55 | 5613.96 | 0 |
| 1774287000 | 5647.78 | 15.74 | 0.28 | 5603.88 | 5712.11 | 5575.74 | 0 |
| 1774027800 | 5632.04 | -55.19 | -0.97 | 5700.88 | 5713.52 | 5631.78 | 0 |
| 1773941400 | 5687.2299 | -113.76 | -1.96 | 5785.25 | 5785.25 | 5679.82 | 0 |
| 1773855000 | 5800.99 | -16.96 | -0.29 | 5818.31 | 5833.18 | 5793.29 | 0 |
| 1773768600 | 5817.95 | -27.22 | -0.47 | 5825.05 | 5851.56 | 5808.61 | 0 |
| 1773682200 | 5845.17 | 43.02 | 0.74 | 5791.7 | 5858.42 | 5767.22 | 0 |
| 1773423000 | 5802.15 | -17.97 | -0.31 | 5835.64 | 5881.8 | 5793.97 | 0 |
| 1773336600 | 5820.12 | -67.25 | -1.14 | 5897.2299 | 5908.16 | 5797.82 | 0 |
| 1773250200 | 5887.37 | -10.74 | -0.18 | 5868.05 | 5910.97 | 5861.97 | 0 |
| 1773163800 | 5898.11 | 112.74 | 1.95 | 5830.77 | 5899.41 | 5830.77 | 0 |
| 1773077400 | 5785.37 | -38.51 | -0.66 | 5793.99 | 5813.97 | 5712.6 | 0 |
| 1772818200 | 5823.88 | -28.25 | -0.48 | 5869.06 | 5888.71 | 5788.64 | 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
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。
