Hot Features
プレミアム
Euronext BeNeLux Low Risk 20 EW (EBLRE)
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 | 30.55 | 1.29192409999 | 2364.69 | 2404.7 | 2338.7 | 0 | 0 | IX |
| 4 | 69.8 | 3.00158249622 | 2325.44 | 2404.7 | 2296.1 | 0 | 0 | IX |
| 12 | 12.88 | 0.540640373411 | 2382.36 | 2404.7 | 2268.76 | 0 | 0 | IX |
| 26 | 17.4 | 0.731756552165 | 2377.84 | 2452.64 | 2229.65 | 0 | 0 | IX |
| 52 | 161.04 | 7.20794915406 | 2234.2 | 2455.7 | 2221.44 | 0 | 0 | IX |
| 156 | -152.88 | -5.99971743874 | 2548.12 | 2571.36 | 1938.74 | 0 | 0 | IX |
| 260 | 293.7 | 13.9754656109 | 2101.54 | 2687.15 | 1399.72 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 2395.2399 | -6.28 | -0.26 | 2402.08 | 2404.7 | 2392.87 | 0 |
| 1738258200 | 2401.52 | 13.99 | 0.59 | 2393.33 | 2404.15 | 2386.3 | 0 |
| 1738171800 | 2387.53 | 5.9 | 0.25 | 2384.2399 | 2390.36 | 2373.88 | 0 |
| 1738085400 | 2381.63 | 13.87 | 0.59 | 2370.77 | 2386.68 | 2369.6 | 0 |
| 1737999000 | 2367.76 | 24.88 | 1.06 | 2339.48 | 2370.86 | 2338.7 | 0 |
| 1737739800 | 2342.88 | -21.53 | -0.91 | 2364.69 | 2366.2 | 2338.88 | 0 |
| 1737653400 | 2364.41 | -10.88 | -0.46 | 2361.4 | 2366.11 | 2358.52 | 0 |
| 1737567000 | 2375.29 | 0 | 0.00 | 2375.29 | 2375.29 | 2375.29 | 0 |
| 1737480600 | 2375.29 | -0.14 | -0.01 | 2374.31 | 2376.33 | 2368.85 | 0 |
| 1737394200 | 2375.43 | 8.86 | 0.37 | 2368.56 | 2382.26 | 2368.03 | 0 |
| 1737135000 | 2366.57 | 24.56 | 1.05 | 2355.76 | 2369.85 | 2353.76 | 0 |
| 1737048600 | 2342.01 | 18.07 | 0.78 | 2332.76 | 2343.98 | 2325.53 | 0 |
| 1736962200 | 2323.94 | 20.04 | 0.87 | 2308.43 | 2325.37 | 2305.89 | 0 |
| 1736875800 | 2303.9 | -1.3 | -0.06 | 2315.14 | 2320.29 | 2303.9 | 0 |
| 1736789400 | 2305.2 | -7.12 | -0.31 | 2304.82 | 2307.58 | 2296.1 | 0 |
| 1736530200 | 2312.32 | -19.01 | -0.82 | 2333.86 | 2334.08 | 2312.32 | 0 |
| 1736443800 | 2331.33 | 9.39 | 0.40 | 2321.63 | 2333.3 | 2317.75 | 0 |
| 1736357400 | 2321.94 | -9.61 | -0.41 | 2330.64 | 2330.64 | 2306.19 | 0 |
| 1736271000 | 2331.55 | 11.49 | 0.50 | 2319.14 | 2336.59 | 2310.86 | 0 |
| 1736184600 | 2320.06 | 8.85 | 0.38 | 2317.75 | 2320.06 | 2303.11 | 0 |
| 1735925400 | 2311.21 | -11.81 | -0.51 | 2325.44 | 2327.7199 | 2309.48 | 0 |
| 1735839000 | 2323.02 | 11.85 | 0.51 | 2315.64 | 2324.31 | 2302.61 | 0 |
| 1735666200 | 2311.17 | 16.81 | 0.73 | 2291.56 | 2311.17 | 2291.39 | 0 |
| 1735579800 | 2294.36 | -12.42 | -0.54 | 2299.54 | 2307.69 | 2289.73 | 0 |
| 1735320600 | 2306.78 | 13.36 | 0.58 | 2292.85 | 2306.78 | 2289.76 | 0 |
| 1735061400 | 2293.42 | 9.45 | 0.41 | 2288.31 | 2300.05 | 2288.31 | 0 |
| 1734975000 | 2283.9699 | -6.55 | -0.29 | 2283.05 | 2287.4 | 2274.2399 | 0 |
| 1734715800 | 2290.52 | -3.82 | -0.17 | 2283.7199 | 2291.59 | 2268.76 | 0 |
| 1734629400 | 2294.34 | -21.68 | -0.94 | 2296.86 | 2304.65 | 2287.9 | 0 |
| 1734543000 | 2316.02 | -4.62 | -0.20 | 2323.3 | 2325.2399 | 2314.59 | 0 |
| 1734456600 | 2320.64 | -16.89 | -0.72 | 2328.27 | 2332.21 | 2319.9899 | 0 |
| 1734370200 | 2337.53 | -18.22 | -0.77 | 2350.88 | 2353.11 | 2331.71 | 0 |
| 1734111000 | 2355.75 | 4.07 | 0.17 | 2351.53 | 2365.62 | 2350.8 | 0 |
| 1734024600 | 2351.68 | -1.8 | -0.08 | 2352.18 | 2355.32 | 2347.98 | 0 |
| 1733938200 | 2353.48 | -4.21 | -0.18 | 2356.48 | 2364.85 | 2350.26 | 0 |
| 1733851800 | 2357.69 | -9.15 | -0.39 | 2360.76 | 2361.82 | 2352.05 | 0 |
| 1733765400 | 2366.84 | -1.01 | -0.04 | 2373.2199 | 2376.08 | 2360.88 | 0 |
| 1733506200 | 2367.85 | -5.69 | -0.24 | 2377.32 | 2379.21 | 2365.56 | 0 |
| 1733419800 | 2373.54 | 13.98 | 0.59 | 2358.46 | 2373.54 | 2358.46 | 0 |
| 1733333400 | 2359.56 | 1.68 | 0.07 | 2357.76 | 2364.51 | 2355.34 | 0 |
| 1733247000 | 2357.88 | 0.14 | 0.01 | 2362.66 | 2366.91 | 2354.82 | 0 |
| 1733160600 | 2357.7399 | 10.46 | 0.45 | 2345.8 | 2367.83 | 2345.08 | 0 |
| 1732901400 | 2347.28 | 7.43 | 0.32 | 2336 | 2348.07 | 2333.93 | 0 |
| 1732815000 | 2339.85 | 8 | 0.34 | 2344.81 | 2348.66 | 2335.23 | 0 |
| 1732728600 | 2331.85 | 0 | 0.00 | 2331.85 | 2331.85 | 2331.85 | 0 |
| 1732642200 | 2331.85 | -23.91 | -1.01 | 2344.35 | 2344.98 | 2331.4 | 0 |
| 1732555800 | 2355.76 | -3.68 | -0.16 | 2369.3 | 2370.7199 | 2350.7 | 0 |
| 1732296600 | 2359.44 | 25 | 1.07 | 2343.16 | 2361.23 | 2330.13 | 0 |
| 1732210200 | 2334.44 | 5.43 | 0.23 | 2327.17 | 2337.6 | 2316.18 | 0 |
| 1732123800 | 2329.01 | -7.83 | -0.34 | 2346.55 | 2346.57 | 2325.91 | 0 |
| 1732037400 | 2336.84 | -12.24 | -0.52 | 2349.03 | 2357.01 | 2313.69 | 0 |
| 1731951000 | 2349.08 | 17.98 | 0.77 | 2340.98 | 2349.08 | 2334.55 | 0 |
| 1731691800 | 2331.1 | -14.59 | -0.62 | 2338.04 | 2349.82 | 2330.58 | 0 |
| 1731605400 | 2345.69 | 20.1 | 0.86 | 2333.35 | 2348.34 | 2324.14 | 0 |
| 1731519000 | 2325.59 | -6.01 | -0.26 | 2322.62 | 2330.68 | 2313.11 | 0 |
| 1731432600 | 2331.6 | -52.51 | -2.20 | 2367.95 | 2368.02 | 2330.8 | 0 |
| 1731346200 | 2384.11 | 12.7 | 0.54 | 2382.89 | 2391.96 | 2382.15 | 0 |
| 1731087000 | 2371.41 | -8.09 | -0.34 | 2382.36 | 2383.64 | 2362.7 | 0 |
| 1731000600 | 2379.5 | 10.1 | 0.43 | 2379.03 | 2390.73 | 2379.03 | 0 |
| 1730914200 | 2369.4 | -6.64 | -0.28 | 2394.13 | 2423.41 | 2363.32 | 0 |
| 1730827800 | 2376.04 | -1.64 | -0.07 | 2382.05 | 2386.3 | 2368.54 | 0 |
| 1730741400 | 2377.68 | -7.48 | -0.31 | 2382 | 2391.96 | 2377.68 | 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
