Hot Features
プレミアム
Euronext ESG Biodiversity Screened Eurozone 50 Decrement 5 (EBSE5)
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 | -25.44 | -1.35446670536 | 1878.23 | 1896.44 | 1820.25 | 0 | 0 | IX |
| 4 | 36.89 | 2.03149953191 | 1815.9 | 1896.44 | 1815.9 | 0 | 0 | IX |
| 12 | 107.02 | 6.13024625237 | 1745.77 | 1896.44 | 1698.73 | 0 | 0 | IX |
| 26 | 42.49 | 2.34712478595 | 1810.3 | 1896.44 | 1595.31 | 0 | 0 | IX |
| 52 | 146.71 | 8.59924505299 | 1706.08 | 1896.44 | 1595.31 | 0 | 0 | IX |
| 156 | 452.36 | 32.3015073942 | 1400.43 | 1896.44 | 1300.23 | 0 | 0 | IX |
| 260 | 282.26 | 17.9722768747 | 1570.53 | 1896.44 | 1090.8 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 1852.79 | -7.57 | -0.41 | 1860.5 | 1860.5 | 1846.05 | 0 |
| 1783614600 | 1860.36 | 2.12 | 0.11 | 1834.53 | 1861.97 | 1834.53 | 0 |
| 1783528200 | 1858.24 | 0 | 0.00 | 1858.24 | 1858.24 | 1858.24 | 0 |
| 1783441800 | 1858.24 | -28.67 | -1.52 | 1887.12 | 1887.12 | 1858.24 | 0 |
| 1783355400 | 1886.91 | -6.46 | -0.34 | 1894.21 | 1894.57 | 1878.53 | 0 |
| 1783096200 | 1893.37 | 15.86 | 0.84 | 1878.23 | 1896.44 | 1878.23 | 0 |
| 1783009800 | 1877.51 | 10.41 | 0.56 | 1866.83 | 1889.77 | 1858.81 | 0 |
| 1782923400 | 1867.1 | 12.78 | 0.69 | 1886.77 | 1887.58 | 1862.88 | 0 |
| 1782837000 | 1854.32 | 0 | 0.00 | 1854.32 | 1854.32 | 1854.32 | 0 |
| 1782750600 | 1854.32 | 6.15 | 0.33 | 1848.9 | 1857.16 | 1840.93 | 0 |
| 1782491400 | 1848.17 | -11.24 | -0.60 | 1858.19 | 1858.19 | 1834.26 | 0 |
| 1782405000 | 1859.41 | 20.21 | 1.10 | 1838.8 | 1865.8 | 1838.53 | 0 |
| 1782318600 | 1839.2 | 2.76 | 0.15 | 1837.14 | 1841.97 | 1829.8 | 0 |
| 1782232200 | 1836.44 | -34.25 | -1.83 | 1858.18 | 1858.18 | 1831.37 | 0 |
| 1782145800 | 1870.69 | 2.82 | 0.15 | 1867.33 | 1881.36 | 1864.68 | 0 |
| 1781886600 | 1867.87 | -10.38 | -0.55 | 1877.95 | 1879.58 | 1867.66 | 0 |
| 1781800200 | 1878.25 | 9.38 | 0.50 | 1867.23 | 1881.94 | 1864.03 | 0 |
| 1781713800 | 1868.87 | 12.21 | 0.66 | 1856.55 | 1868.87 | 1853.09 | 0 |
| 1781627400 | 1856.66 | 0.97 | 0.05 | 1857.1 | 1868.95 | 1854.59 | 0 |
| 1781541000 | 1855.69 | 8.01 | 0.43 | 1850.73 | 1879.72 | 1850.73 | 0 |
| 1781281800 | 1847.68 | 34.62 | 1.91 | 1815.9 | 1850.57 | 1815.9 | 0 |
| 1781195400 | 1813.06 | 17.75 | 0.99 | 1795.85 | 1822.61 | 1795.39 | 0 |
| 1781109000 | 1795.31 | -10.38 | -0.57 | 1806.24 | 1812.8 | 1783.25 | 0 |
| 1781022600 | 1805.69 | -0.02 | -0.00 | 1804.65 | 1836.37 | 1804.45 | 0 |
| 1780936200 | 1805.71 | -7.19 | -0.40 | 1798.3 | 1813.05 | 1775.26 | 0 |
| 1780677000 | 1812.9 | 0 | 0.00 | 1812.9 | 1812.9 | 1812.9 | 0 |
| 1780590600 | 1812.9 | 13.2 | 0.73 | 1799.78 | 1812.9 | 1794.74 | 0 |
| 1780504200 | 1799.7 | -12.89 | -0.71 | 1811.35 | 1814.58 | 1797.6 | 0 |
| 1780417800 | 1812.59 | 24.13 | 1.35 | 1788.43 | 1813.53 | 1788.43 | 0 |
| 1780331400 | 1788.46 | -0.94 | -0.05 | 1789.18 | 1799.35 | 1777.51 | 0 |
| 1780072200 | 1789.4 | -2.56 | -0.14 | 1792.2 | 1807.26 | 1789.38 | 0 |
| 1779985800 | 1791.96 | -7.95 | -0.44 | 1799.43 | 1800.02 | 1782.87 | 0 |
| 1779899400 | 1799.91 | -0.35 | -0.02 | 1800.3 | 1819.9 | 1794.75 | 0 |
| 1779813000 | 1800.26 | -22.82 | -1.25 | 1820.88 | 1821.23 | 1800.26 | 0 |
| 1779726600 | 1823.08 | 28.31 | 1.58 | 1795.94 | 1826.09 | 1795.94 | 0 |
| 1779467400 | 1794.77 | 21.31 | 1.20 | 1776.81 | 1799.16 | 1776.81 | 0 |
| 1779381000 | 1773.46 | -0.12 | -0.01 | 1773.04 | 1785.6 | 1763 | 0 |
| 1779294600 | 1773.58 | 36.43 | 2.10 | 1737.1 | 1779.42 | 1735.07 | 0 |
| 1779208200 | 1737.15 | 4.39 | 0.25 | 1735.62 | 1751.69 | 1733.49 | 0 |
| 1779121800 | 1732.76 | 2.51 | 0.15 | 1726.03 | 1744.46 | 1711.43 | 0 |
| 1778862600 | 1730.25 | -17.21 | -0.98 | 1760.64 | 1760.64 | 1723.78 | 0 |
| 1778776200 | 1747.46 | 0 | 0.00 | 1747.46 | 1747.46 | 1747.46 | 0 |
| 1778689800 | 1747.46 | 0 | 0.00 | 1747.46 | 1747.46 | 1747.46 | 0 |
| 1778603400 | 1747.46 | 0 | 0.00 | 1747.46 | 1747.46 | 1747.46 | 0 |
| 1778517000 | 1747.46 | -7.06 | -0.40 | 1757.63 | 1757.63 | 1740.85 | 0 |
| 1778257800 | 1754.52 | -11.53 | -0.65 | 1763.76 | 1764.19 | 1749.87 | 0 |
| 1778171400 | 1766.05 | -13.87 | -0.78 | 1781.44 | 1792.57 | 1764.81 | 0 |
| 1778085000 | 1779.92 | 47.89 | 2.76 | 1735.51 | 1791.13 | 1735.51 | 0 |
| 1777998600 | 1732.03 | 27.61 | 1.62 | 1706.97 | 1732.03 | 1704.33 | 0 |
| 1777912200 | 1704.42 | -32.91 | -1.89 | 1738.51 | 1738.51 | 1701.02 | 0 |
| 1777566600 | 1737.33 | 21.78 | 1.27 | 1715.27 | 1737.33 | 1698.73 | 0 |
| 1777480200 | 1715.55 | -9.02 | -0.52 | 1723.22 | 1727.41 | 1710.1 | 0 |
| 1777393800 | 1724.57 | -15.88 | -0.91 | 1739.64 | 1741.3 | 1721.34 | 0 |
| 1777307400 | 1740.45 | -17.94 | -1.02 | 1756.29 | 1763.62 | 1739.31 | 0 |
| 1777048200 | 1758.39 | 3.21 | 0.18 | 1750.27 | 1768.39 | 1743.34 | 0 |
| 1776961800 | 1755.18 | 0 | 0.00 | 1755.18 | 1755.18 | 1755.18 | 0 |
| 1776875400 | 1755.18 | -0.32 | -0.02 | 1758.26 | 1765.47 | 1751.68 | 0 |
| 1776789000 | 1755.5 | -9.23 | -0.52 | 1768.78 | 1777.94 | 1753.8 | 0 |
| 1776702600 | 1764.73 | -17.06 | -0.96 | 1778.44 | 1778.44 | 1755.91 | 0 |
| 1776443400 | 1781.79 | 35.83 | 2.05 | 1745.77 | 1785.34 | 1742.29 | 0 |
| 1776357000 | 1745.96 | -0.25 | -0.01 | 1747.35 | 1757.87 | 1742.8 | 0 |
| 1776270600 | 1746.21 | -14.97 | -0.85 | 1761.18 | 1762.6 | 1743.27 | 0 |
| 1776184200 | 1761.18 | 22.9 | 1.32 | 1738.35 | 1761.37 | 1738.35 | 0 |
| 1776097800 | 1738.28 | -5.35 | -0.31 | 1741.2 | 1741.2 | 1721.03 | 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。
