Hot Features
プレミアム
Euronext BeNeLux Low Risk 20 EW GR (EBLRG)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 0.00617860530706 | 5502.86 | 5567.15 | 5467.74 | 0 | 0 | IX |
| 4 | 190.85 | 3.59257202556 | 5312.35 | 5567.15 | 5289.07 | 0 | 0 | IX |
| 12 | 204.05 | 3.85061755187 | 5299.15 | 5567.15 | 5172.85 | 0 | 0 | IX |
| 26 | 543.28 | 10.9534024742 | 4959.92 | 5567.15 | 4833.74 | 0 | 0 | IX |
| 52 | 470.88 | 9.35711560473 | 5032.32 | 5567.15 | 4767.46 | 0 | 0 | IX |
| 156 | 1680.06 | 43.9445063482 | 3823.14 | 5567.15 | 3709.72 | 0 | 0 | IX |
| 260 | 1194.96 | 27.7366163445 | 4308.24 | 5567.15 | 3504.55 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783441800 | 5543.92 | 32.01 | 0.58 | 5533.22 | 5567.15 | 5526.12 | 0 |
| 1783355400 | 5511.91 | -40.91 | -0.74 | 5552.89 | 5562.03 | 5507.65 | 0 |
| 1783096200 | 5552.82 | 63.81 | 1.16 | 5541.81 | 5560.63 | 5518.55 | 0 |
| 1783009800 | 5489.01 | 0 | 0.00 | 5489.01 | 5489.01 | 5489.01 | 0 |
| 1782923400 | 5489.01 | -18.12 | -0.33 | 5502.86 | 5508.38 | 5467.74 | 0 |
| 1782837000 | 5507.13 | 6.21 | 0.11 | 5496.04 | 5526.33 | 5489.7299 | 0 |
| 1782750600 | 5500.92 | -21.32 | -0.39 | 5514.91 | 5514.91 | 5490.63 | 0 |
| 1782491400 | 5522.24 | 16.25 | 0.30 | 5512.18 | 5528.08 | 5491.65 | 0 |
| 1782405000 | 5505.99 | 4.14 | 0.08 | 5493.89 | 5530.87 | 5491.81 | 0 |
| 1782318600 | 5501.85 | 36.28 | 0.66 | 5470.58 | 5505.3 | 5470.24 | 0 |
| 1782232200 | 5465.57 | -18.19 | -0.33 | 5458.38 | 5476.2299 | 5444.58 | 0 |
| 1782145800 | 5483.76 | 73.41 | 1.36 | 5424.11 | 5483.76 | 5413.11 | 0 |
| 1781886600 | 5410.35 | 0 | 0.00 | 5410.35 | 5410.35 | 5410.35 | 0 |
| 1781800200 | 5410.35 | -17.42 | -0.32 | 5418.14 | 5419.49 | 5366.05 | 0 |
| 1781713800 | 5427.77 | -3.61 | -0.07 | 5422.05 | 5431.96 | 5398.95 | 0 |
| 1781627400 | 5431.38 | 14.91 | 0.28 | 5426.92 | 5444.35 | 5417.85 | 0 |
| 1781541000 | 5416.47 | -9.02 | -0.17 | 5476.22 | 5485.21 | 5416.47 | 0 |
| 1781281800 | 5425.49 | 74.55 | 1.39 | 5390.41 | 5428.13 | 5389.65 | 0 |
| 1781195400 | 5350.9399 | 4.83 | 0.09 | 5340.24 | 5386.93 | 5332.79 | 0 |
| 1781109000 | 5346.11 | 74.41 | 1.41 | 5312.35 | 5352.53 | 5289.07 | 0 |
| 1781022600 | 5271.7 | 0 | 0.00 | 5271.7 | 5271.7 | 5271.7 | 0 |
| 1780936200 | 5271.7 | -23.5 | -0.44 | 5280.9 | 5307.13 | 5266.11 | 0 |
| 1780677000 | 5295.2 | 27.34 | 0.52 | 5279.02 | 5312.46 | 5279.02 | 0 |
| 1780590600 | 5267.86 | -0.29 | -0.01 | 5265.32 | 5296.91 | 5263.21 | 0 |
| 1780504200 | 5268.15 | -94.35 | -1.76 | 5364.45 | 5367.36 | 5265.16 | 0 |
| 1780417800 | 5362.5 | -9.74 | -0.18 | 5374.35 | 5386.51 | 5352.75 | 0 |
| 1780331400 | 5372.24 | -29.16 | -0.54 | 5390.97 | 5392.45 | 5346.22 | 0 |
| 1780072200 | 5401.4 | -21.95 | -0.40 | 5433.61 | 5445.62 | 5395.38 | 0 |
| 1779985800 | 5423.35 | -29.13 | -0.53 | 5430.91 | 5445.76 | 5400.04 | 0 |
| 1779899400 | 5452.4799 | 56 | 1.04 | 5403.96 | 5477.35 | 5403.51 | 0 |
| 1779813000 | 5396.4799 | -46.96 | -0.86 | 5436.42 | 5449.52 | 5396.4799 | 0 |
| 1779726600 | 5443.4399 | 53.95 | 1.00 | 5416.86 | 5452.05 | 5416.86 | 0 |
| 1779467400 | 5389.49 | 23.11 | 0.43 | 5376.46 | 5411.95 | 5373.37 | 0 |
| 1779381000 | 5366.38 | 15.61 | 0.29 | 5344.57 | 5388.14 | 5343.97 | 0 |
| 1779294600 | 5350.77 | 54.58 | 1.03 | 5281.56 | 5367.6899 | 5273.8 | 0 |
| 1779208200 | 5296.1899 | 1.11 | 0.02 | 5311.36 | 5329.04 | 5292.6 | 0 |
| 1779121800 | 5295.08 | 38.46 | 0.73 | 5226.15 | 5302.27 | 5216.54 | 0 |
| 1778862600 | 5256.62 | -46.71 | -0.88 | 5278.72 | 5289.09 | 5243.62 | 0 |
| 1778776200 | 5303.33 | 57.8 | 1.10 | 5278.95 | 5304.49 | 5272.05 | 0 |
| 1778689800 | 5245.53 | 6.87 | 0.13 | 5248.56 | 5257.55 | 5213.88 | 0 |
| 1778603400 | 5238.66 | -45.05 | -0.85 | 5243.3 | 5265.15 | 5224.51 | 0 |
| 1778517000 | 5283.71 | 2.12 | 0.04 | 5272.4799 | 5300.54 | 5261.62 | 0 |
| 1778257800 | 5281.59 | -35.06 | -0.66 | 5279.7 | 5302.57 | 5263.18 | 0 |
| 1778171400 | 5316.65 | -42.21 | -0.79 | 5342.77 | 5356.16 | 5316.2 | 0 |
| 1778085000 | 5358.86 | 87.95 | 1.67 | 5305.14 | 5372.12 | 5303.2299 | 0 |
| 1777998600 | 5270.91 | 53.48 | 1.03 | 5245.37 | 5288.35 | 5242.7 | 0 |
| 1777912200 | 5217.43 | -48.07 | -0.91 | 5271.91 | 5274.1899 | 5201.91 | 0 |
| 1777566600 | 5265.5 | 71.27 | 1.37 | 5174.08 | 5271.42 | 5172.85 | 0 |
| 1777480200 | 5194.2299 | -56.73 | -1.08 | 5247.47 | 5250.03 | 5187.97 | 0 |
| 1777393800 | 5250.96 | 0 | 0.00 | 5250.96 | 5250.96 | 5250.96 | 0 |
| 1777307400 | 5250.96 | -7.44 | -0.14 | 5252.49 | 5283.86 | 5243.49 | 0 |
| 1777048200 | 5258.4 | -18.39 | -0.35 | 5251.93 | 5289.49 | 5235.71 | 0 |
| 1776961800 | 5276.79 | -16.32 | -0.31 | 5267.46 | 5278.9 | 5237.37 | 0 |
| 1776875400 | 5293.11 | -12.44 | -0.23 | 5317.27 | 5328.9799 | 5293.11 | 0 |
| 1776789000 | 5305.55 | -30.87 | -0.58 | 5332.71 | 5357.93 | 5300.09 | 0 |
| 1776702600 | 5336.42 | -34.6 | -0.64 | 5337.7299 | 5355.76 | 5326.54 | 0 |
| 1776443400 | 5371.02 | 50.4 | 0.95 | 5316.77 | 5372.88 | 5310.85 | 0 |
| 1776357000 | 5320.62 | 20.29 | 0.38 | 5309.1899 | 5336.87 | 5302.56 | 0 |
| 1776270600 | 5300.33 | -6.02 | -0.11 | 5299.15 | 5321.61 | 5291.68 | 0 |
| 1776184200 | 5306.35 | 25.34 | 0.48 | 5296.9799 | 5315.34 | 5287.65 | 0 |
| 1776097800 | 5281.01 | -6.65 | -0.13 | 5260.92 | 5281.01 | 5252.24 | 0 |
| 1775838600 | 5287.66 | 0 | 0.00 | 5287.66 | 5287.66 | 5287.66 | 0 |
| 1775752200 | 5287.66 | 152.97 | 2.98 | 5273.41 | 5287.66 | 5245.78 | 0 |
| 1775665800 | 5134.6899 | 0 | 0.00 | 5134.6899 | 5134.6899 | 5134.6899 | 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。
