Hot Features
プレミアム
Euronext ESG Eurozone Biodiversity Leaders PAB GR (EBLPG)
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 | -15.73 | -0.352016542316 | 4468.54 | 4510.41 | 4407.12 | 0 | 0 | IX |
| 4 | 114.71 | 2.64424517646 | 4338.1 | 4522.42 | 4265.01 | 0 | 0 | IX |
| 12 | 2.96 | 0.0665190961493 | 4449.85 | 4583.2 | 4153.69 | 0 | 0 | IX |
| 26 | 75.39 | 1.72224735118 | 4377.42 | 4812.08 | 4153.69 | 0 | 0 | IX |
| 52 | 315.49 | 7.62546769406 | 4137.32 | 4812.08 | 3931.75 | 0 | 0 | IX |
| 156 | 1300.76 | 41.2671118796 | 3152.05 | 4812.08 | 2898.17 | 0 | 0 | IX |
| 260 | 1722.7 | 63.1000216109 | 2730.11 | 4812.08 | 2466.34 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 4444.74 | 0 | 0.00 | 4444.74 | 4444.74 | 4444.74 | 0 |
| 1780936200 | 4444.74 | -11.71 | -0.26 | 4453.01 | 4464.36 | 4412.01 | 0 |
| 1780677000 | 4456.45 | -2.88 | -0.06 | 4458.78 | 4512.1 | 4454.47 | 0 |
| 1780590600 | 4459.33 | 52.21 | 1.18 | 4407.66 | 4481.14 | 4407.66 | 0 |
| 1780504200 | 4407.12 | -62.14 | -1.39 | 4468.54 | 4473.97 | 4407.12 | 0 |
| 1780417800 | 4469.26 | 10.07 | 0.23 | 4464.2 | 4522.42 | 4455.37 | 0 |
| 1780331400 | 4459.1899 | -3.2 | -0.07 | 4459.59 | 4514.25 | 4437.96 | 0 |
| 1780072200 | 4462.39 | -4.69 | -0.10 | 4467.59 | 4515.52 | 4462.15 | 0 |
| 1779985800 | 4467.08 | -15.13 | -0.34 | 4481.02 | 4498.29 | 4444.14 | 0 |
| 1779899400 | 4482.21 | 48 | 1.08 | 4436.08 | 4503.53 | 4436.08 | 0 |
| 1779813000 | 4434.21 | -43.12 | -0.96 | 4477.86 | 4477.86 | 4434.21 | 0 |
| 1779726600 | 4477.33 | 59.23 | 1.34 | 4423.97 | 4490.31 | 4423.97 | 0 |
| 1779467400 | 4418.1 | 12.05 | 0.27 | 4422.07 | 4446.4 | 4411.61 | 0 |
| 1779381000 | 4406.05 | -5.08 | -0.12 | 4410.65 | 4438.9 | 4379.35 | 0 |
| 1779294600 | 4411.13 | 40.76 | 0.93 | 4368.47 | 4431.52 | 4333.29 | 0 |
| 1779208200 | 4370.37 | 28.66 | 0.66 | 4352.45 | 4417.72 | 4352.45 | 0 |
| 1779121800 | 4341.71 | 42.72 | 0.99 | 4294.72 | 4358.26 | 4265.01 | 0 |
| 1778862600 | 4298.99 | -39.94 | -0.92 | 4338.1 | 4338.1 | 4289.45 | 0 |
| 1778776200 | 4338.93 | 48.88 | 1.14 | 4298.7 | 4339.2299 | 4298.7 | 0 |
| 1778689800 | 4290.05 | -16.04 | -0.37 | 4308.83 | 4311.49 | 4266.61 | 0 |
| 1778603400 | 4306.09 | -27.57 | -0.64 | 4327.99 | 4327.99 | 4287.14 | 0 |
| 1778517000 | 4333.66 | -39.6 | -0.91 | 4384.09 | 4384.09 | 4318.56 | 0 |
| 1778257800 | 4373.26 | -51.64 | -1.17 | 4417.92 | 4417.92 | 4367.85 | 0 |
| 1778171400 | 4424.9 | -42.09 | -0.94 | 4476.34 | 4499.5 | 4424.74 | 0 |
| 1778085000 | 4466.99 | 117.58 | 2.70 | 4361.9799 | 4506.88 | 4361.9799 | 0 |
| 1777998600 | 4349.41 | 46.93 | 1.09 | 4306.03 | 4352.05 | 4306.03 | 0 |
| 1777912200 | 4302.4799 | -56.13 | -1.29 | 4362.35 | 4367.24 | 4300.74 | 0 |
| 1777566600 | 4358.61 | 28.5 | 0.66 | 4321.09 | 4358.61 | 4277.99 | 0 |
| 1777480200 | 4330.11 | -65.67 | -1.49 | 4376.46 | 4376.46 | 4318.88 | 0 |
| 1777393800 | 4395.78 | 0 | 0.00 | 4395.78 | 4395.78 | 4395.78 | 0 |
| 1777307400 | 4395.78 | -5.1 | -0.12 | 4400.25 | 4427.07 | 4391.9799 | 0 |
| 1777048200 | 4400.88 | -6.35 | -0.14 | 4407.2 | 4426.85 | 4365.61 | 0 |
| 1776961800 | 4407.2299 | -13.12 | -0.30 | 4417.18 | 4417.18 | 4379.27 | 0 |
| 1776875400 | 4420.35 | -43.69 | -0.98 | 4463.75 | 4471.09 | 4414.61 | 0 |
| 1776789000 | 4464.04 | -33.54 | -0.75 | 4497.42 | 4525.05 | 4464.04 | 0 |
| 1776702600 | 4497.58 | -68.61 | -1.50 | 4547.72 | 4547.72 | 4490.22 | 0 |
| 1776443400 | 4566.1899 | 100.38 | 2.25 | 4474.86 | 4583.2 | 4470.04 | 0 |
| 1776357000 | 4465.81 | 8.4 | 0.19 | 4463.14 | 4496.62 | 4457.36 | 0 |
| 1776270600 | 4457.41 | -5.48 | -0.12 | 4463.37 | 4465.28 | 4436.51 | 0 |
| 1776184200 | 4462.89 | 54.96 | 1.25 | 4406.2 | 4468.85 | 4406.2 | 0 |
| 1776097800 | 4407.93 | 11.55 | 0.26 | 4410.84 | 4410.84 | 4358.84 | 0 |
| 1775838600 | 4396.38 | 0 | 0.00 | 4396.38 | 4396.38 | 4396.38 | 0 |
| 1775752200 | 4396.38 | 138.06 | 3.24 | 4447.38 | 4447.38 | 4363.81 | 0 |
| 1775665800 | 4258.32 | 0 | 0.00 | 4258.32 | 4258.32 | 4258.32 | 0 |
| 1775579400 | 4258.32 | -47.56 | -1.10 | 4306.87 | 4358.81 | 4241.54 | 0 |
| 1775147400 | 4305.88 | -6.07 | -0.14 | 4302.9399 | 4317.26 | 4238.34 | 0 |
| 1775061000 | 4311.95 | 71.92 | 1.70 | 4248.01 | 4332.77 | 4248.01 | 0 |
| 1774974600 | 4240.03 | -5.55 | -0.13 | 4246.26 | 4281.3 | 4231.29 | 0 |
| 1774888200 | 4245.58 | 52.03 | 1.24 | 4192.61 | 4247.9 | 4184.56 | 0 |
| 1774632600 | 4193.55 | -31.71 | -0.75 | 4227.89 | 4239.39 | 4182.68 | 0 |
| 1774546200 | 4225.26 | -52.63 | -1.23 | 4276.88 | 4286.76 | 4221.64 | 0 |
| 1774459800 | 4277.89 | 44.14 | 1.04 | 4235.71 | 4303.76 | 4235.71 | 0 |
| 1774373400 | 4233.75 | -17.21 | -0.40 | 4252.32 | 4271.7299 | 4206.67 | 0 |
| 1774287000 | 4250.96 | 15.72 | 0.37 | 4227.71 | 4344.7299 | 4153.6899 | 0 |
| 1774027800 | 4235.24 | -74.94 | -1.74 | 4312.4799 | 4363.81 | 4235.24 | 0 |
| 1773941400 | 4310.18 | -120.68 | -2.72 | 4420.96 | 4420.96 | 4284.12 | 0 |
| 1773855000 | 4430.86 | -15.48 | -0.35 | 4449.85 | 4502.16 | 4411.67 | 0 |
| 1773768600 | 4446.34 | 14.43 | 0.33 | 4429.6899 | 4471.34 | 4414.28 | 0 |
| 1773682200 | 4431.91 | 12.81 | 0.29 | 4418 | 4454.49 | 4383.47 | 0 |
| 1773423000 | 4419.1 | -37.76 | -0.85 | 4447.02 | 4489.28 | 4390.9799 | 0 |
| 1773336600 | 4456.86 | -29.71 | -0.66 | 4485.4799 | 4486.14 | 4423.65 | 0 |
| 1773250200 | 4486.57 | -26.25 | -0.58 | 4502.89 | 4513.15 | 4448.02 | 0 |
| 1773163800 | 4512.82 | 101.12 | 2.29 | 4419.03 | 4542.17 | 4419.03 | 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。
