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 | 51.97 | 2.86194173688 | 1815.9 | 1881.94 | 1815.9 | 0 | 0 | IX |
| 4 | 91.06 | 5.12491487554 | 1776.81 | 1881.94 | 1775.26 | 0 | 0 | IX |
| 12 | 221.55 | 13.4572865543 | 1646.32 | 1881.94 | 1621.81 | 0 | 0 | IX |
| 26 | 120.57 | 6.90036055629 | 1747.3 | 1881.94 | 1595.31 | 0 | 0 | IX |
| 52 | 199.65 | 11.9678459676 | 1668.22 | 1881.94 | 1595.31 | 0 | 0 | IX |
| 156 | 417.24 | 28.7626755272 | 1450.63 | 1881.94 | 1300.23 | 0 | 0 | IX |
| 260 | 297.34 | 18.9324622898 | 1570.53 | 1881.94 | 1090.8 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775838600 | 1743.63 | 11.73 | 0.68 | 1732.41 | 1754.16 | 1732.41 | 0 |
| 1775752200 | 1731.9 | -5.99 | -0.34 | 1737.34 | 1737.34 | 1717.66 | 0 |
| 1775665800 | 1737.89 | 51.88 | 3.08 | 1658.95 | 1747.9 | 1658.95 | 0 |
| 1775579400 | 1686.01 | 0 | 0.00 | 1686.01 | 1686.01 | 1686.01 | 0 |
| 1775147400 | 1686.01 | 0 | 0.00 | 1686.01 | 1686.01 | 1686.01 | 0 |
| 1775061000 | 1686.01 | 49.27 | 3.01 | 1640.49 | 1686.89 | 1640.49 | 0 |
| 1774974600 | 1636.74 | 0 | 0.00 | 1636.74 | 1636.74 | 1636.74 | 0 |
| 1774888200 | 1636.74 | 8.76 | 0.54 | 1627.3699 | 1642.38 | 1621.81 | 0 |
| 1774632600 | 1627.98 | -17.91 | -1.09 | 1646.32 | 1647.93 | 1622.83 | 0 |
| 1774546200 | 1645.89 | -28.09 | -1.68 | 1668.55 | 1668.55 | 1644.84 | 0 |
| 1774459800 | 1673.98 | 20.77 | 1.26 | 1656.56 | 1684.29 | 1656.56 | 0 |
| 1774373400 | 1653.21 | 4.6 | 0.28 | 1648.57 | 1659.99 | 1633.96 | 0 |
| 1774287000 | 1648.6099 | 18.11 | 1.11 | 1624.85 | 1681.85 | 1595.31 | 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。
