Hot Features
プレミアム
Euronext Basic Materials Fixed Basket (EBMFP)
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 | -296.69 | -6.65571924346 | 4457.67 | 4457.67 | 4074.04 | 0 | 0 | IX |
| 4 | -214.45 | -4.90123256457 | 4375.43 | 4603.65 | 4074.04 | 0 | 0 | IX |
| 12 | 408.05 | 10.8728380226 | 3752.93 | 4603.65 | 3750.87 | 0 | 0 | IX |
| 26 | 766.57 | 22.5833060826 | 3394.41 | 4603.65 | 3314.82 | 0 | 0 | IX |
| 52 | 766.57 | 22.5833060826 | 3394.41 | 4603.65 | 3314.82 | 0 | 0 | IX |
| 156 | 766.57 | 22.5833060826 | 3394.41 | 4603.65 | 3314.82 | 0 | 0 | IX |
| 260 | 766.57 | 22.5833060826 | 3394.41 | 4603.65 | 3314.82 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782318600 | 4101.59 | -93.61 | -2.23 | 4186.34 | 4201.42 | 4075.01 | 0 |
| 1782232200 | 4195.2 | -121.06 | -2.80 | 4316.15 | 4316.15 | 4155.37 | 0 |
| 1782145800 | 4316.26 | 42.45 | 0.99 | 4274.4399 | 4319.59 | 4269.68 | 0 |
| 1781886600 | 4273.81 | -51.55 | -1.19 | 4330.68 | 4330.68 | 4273.3 | 0 |
| 1781800200 | 4325.36 | -186.55 | -4.13 | 4457.67 | 4457.67 | 4323.47 | 0 |
| 1781713800 | 4511.91 | -3.77 | -0.08 | 4498.34 | 4518.37 | 4428.84 | 0 |
| 1781627400 | 4515.68 | 6.06 | 0.13 | 4499.53 | 4555.41 | 4485.34 | 0 |
| 1781541000 | 4509.62 | 30.93 | 0.69 | 4489.08 | 4593.82 | 4486.45 | 0 |
| 1781281800 | 4478.6899 | 174.56 | 4.06 | 4357.11 | 4488.35 | 4357.11 | 0 |
| 1781195400 | 4304.13 | 71.07 | 1.68 | 4218.9 | 4313.74 | 4218.9 | 0 |
| 1781109000 | 4233.06 | 2.23 | 0.05 | 4286.36 | 4299.4399 | 4219.86 | 0 |
| 1781022600 | 4230.83 | -105.63 | -2.44 | 4328.59 | 4365.7299 | 4223.53 | 0 |
| 1780936200 | 4336.46 | -193.69 | -4.28 | 4339.72 | 4352.01 | 4303.97 | 0 |
| 1780677000 | 4530.15 | 0 | 0.00 | 4530.15 | 4530.15 | 4530.15 | 0 |
| 1780590600 | 4530.15 | -14.39 | -0.32 | 4539.33 | 4541.88 | 4478.9799 | 0 |
| 1780504200 | 4544.54 | -47.65 | -1.04 | 4603.65 | 4603.65 | 4525.86 | 0 |
| 1780417800 | 4592.1899 | 158.75 | 3.58 | 4441.5 | 4595.6899 | 4441.5 | 0 |
| 1780331400 | 4433.4399 | 25.42 | 0.58 | 4404.26 | 4436.74 | 4349.84 | 0 |
| 1780072200 | 4408.02 | 2.83 | 0.06 | 4415.29 | 4455.81 | 4394.61 | 0 |
| 1779985800 | 4405.1899 | 40.17 | 0.92 | 4375.43 | 4405.78 | 4301.47 | 0 |
| 1779899400 | 4365.02 | 25.03 | 0.58 | 4346.99 | 4375.72 | 4306.8 | 0 |
| 1779813000 | 4339.99 | 81.83 | 1.92 | 4257.04 | 4359.79 | 4257.04 | 0 |
| 1779726600 | 4258.16 | 9.14 | 0.22 | 4242.63 | 4258.96 | 4242.63 | 0 |
| 1779467400 | 4249.02 | 74.06 | 1.77 | 4192.9 | 4252.26 | 4192.1 | 0 |
| 1779381000 | 4174.96 | 46.56 | 1.13 | 4143.62 | 4188.8 | 4131.01 | 0 |
| 1779294600 | 4128.4 | 83 | 2.05 | 4044.4 | 4143.71 | 4044.4 | 0 |
| 1779208200 | 4045.4 | -82.18 | -1.99 | 4134.97 | 4140.3 | 4015.49 | 0 |
| 1779121800 | 4127.58 | -14 | -0.34 | 4150.9399 | 4183.93 | 4117.85 | 0 |
| 1778862600 | 4141.58 | -145.28 | -3.39 | 4323.66 | 4323.66 | 4117.74 | 0 |
| 1778776200 | 4286.86 | 0 | 0.00 | 4286.86 | 4286.86 | 4286.86 | 0 |
| 1778689800 | 4286.86 | 0 | 0.00 | 4286.86 | 4286.86 | 4286.86 | 0 |
| 1778603400 | 4286.86 | 0 | 0.00 | 4286.86 | 4286.86 | 4286.86 | 0 |
| 1778517000 | 4286.86 | 109.55 | 2.62 | 4181.96 | 4292.25 | 4177.49 | 0 |
| 1778257800 | 4177.31 | 2.36 | 0.06 | 4158.84 | 4205.72 | 4147.9 | 0 |
| 1778171400 | 4174.95 | -31.11 | -0.74 | 4215.56 | 4247.4799 | 4169.85 | 0 |
| 1778085000 | 4206.06 | 150.72 | 3.72 | 4061.27 | 4214.29 | 4061.27 | 0 |
| 1777998600 | 4055.34 | 77.43 | 1.95 | 3982.26 | 4058.19 | 3956.47 | 0 |
| 1777912200 | 3977.91 | -34.15 | -0.85 | 4023.24 | 4033.29 | 3969.1 | 0 |
| 1777566600 | 4012.06 | 68.89 | 1.75 | 3939.45 | 4016.83 | 3921.44 | 0 |
| 1777480200 | 3943.17 | -53.85 | -1.35 | 4004.82 | 4016.58 | 3938 | 0 |
| 1777393800 | 3997.02 | -54.98 | -1.36 | 4055.26 | 4066.65 | 3963.3 | 0 |
| 1777307400 | 4052 | -39.93 | -0.98 | 4087.21 | 4102.78 | 4026.04 | 0 |
| 1777048200 | 4091.93 | -69.72 | -1.68 | 4110.12 | 4110.12 | 4047.62 | 0 |
| 1776961800 | 4161.65 | 0 | 0.00 | 4161.65 | 4161.65 | 4161.65 | 0 |
| 1776875400 | 4161.65 | 75.4 | 1.85 | 4080.22 | 4167.96 | 4080.22 | 0 |
| 1776789000 | 4086.25 | -21.79 | -0.53 | 4110.1899 | 4143.32 | 4071.47 | 0 |
| 1776702600 | 4108.04 | -16.63 | -0.40 | 4112.72 | 4118.65 | 4058.06 | 0 |
| 1776443400 | 4124.67 | 116.74 | 2.91 | 4002.42 | 4125.13 | 3964.55 | 0 |
| 1776357000 | 4007.93 | -5.49 | -0.14 | 4012.83 | 4053.3 | 3982.65 | 0 |
| 1776270600 | 4013.42 | -35.67 | -0.88 | 4053.9 | 4072.57 | 4010.92 | 0 |
| 1776184200 | 4049.09 | 42.17 | 1.05 | 4016.72 | 4064.87 | 4015.75 | 0 |
| 1776097800 | 4006.92 | -2.64 | -0.07 | 4011.93 | 4015.13 | 3980.71 | 0 |
| 1775838600 | 4009.56 | 64.79 | 1.64 | 3944.69 | 4029.52 | 3933.51 | 0 |
| 1775752200 | 3944.77 | -16.1 | -0.41 | 3968.42 | 3978.74 | 3918.76 | 0 |
| 1775665800 | 3960.87 | 159.8 | 4.20 | 3752.93 | 3975.51 | 3750.87 | 0 |
| 1775579400 | 3801.07 | 0 | 0.00 | 3801.07 | 3801.07 | 3801.07 | 0 |
| 1775147400 | 3801.07 | 0 | 0.00 | 3801.07 | 3801.07 | 3801.07 | 0 |
| 1775061000 | 3801.07 | 227.72 | 6.37 | 3672.97 | 3817.18 | 3672.97 | 0 |
| 1774974600 | 3573.35 | 0 | 0.00 | 3573.35 | 3573.35 | 3573.35 | 0 |
| 1774888200 | 3573.35 | 26.49 | 0.75 | 3545.01 | 3613.33 | 3544.18 | 0 |
| 1774632600 | 3546.86 | 1.19 | 0.03 | 3551.53 | 3574.62 | 3510.2 | 0 |
| 1774546200 | 3545.67 | -78.44 | -2.16 | 3616.94 | 3616.94 | 3539.19 | 0 |
| 1774459800 | 3624.11 | 95.67 | 2.71 | 3553.85 | 3636.28 | 3553.85 | 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。
