Hot Features
プレミアム
Euronext Climate Objective 50 Euro EW D5 (ECO5E)
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 | -40.63 | -2.28185356375 | 1780.57 | 1788.2 | 1738.13 | 0 | 0 | IX |
| 4 | -47.17 | -2.63945700041 | 1787.11 | 1792.09 | 1698.42 | 0 | 0 | IX |
| 12 | 18.3 | 1.06293998745 | 1721.64 | 1819.7 | 1601.64 | 0 | 0 | IX |
| 26 | 77.54 | 4.66434071222 | 1662.4 | 1848.57 | 1601.64 | 0 | 0 | IX |
| 52 | 162.9 | 10.3294780094 | 1577.04 | 1848.57 | 1533.64 | 0 | 0 | IX |
| 156 | 333.01 | 23.6692657062 | 1406.93 | 1848.57 | 1247.17 | 0 | 0 | IX |
| 260 | 141.88 | 8.87826489619 | 1598.06 | 1848.57 | 1137.42 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 1739.94 | -16.88 | -0.96 | 1755.04 | 1755.04 | 1738.13 | 0 |
| 1780417800 | 1756.82 | 1.14 | 0.06 | 1756.65 | 1771.4 | 1754.44 | 0 |
| 1780331400 | 1755.68 | -17.28 | -0.97 | 1772.91 | 1773.97 | 1747.99 | 0 |
| 1780072200 | 1772.96 | 0.69 | 0.04 | 1773.21 | 1788.2 | 1772.96 | 0 |
| 1779985800 | 1772.27 | -9.67 | -0.54 | 1780.57 | 1780.57 | 1764.58 | 0 |
| 1779899400 | 1781.94 | 16.78 | 0.95 | 1765.68 | 1789.79 | 1765.68 | 0 |
| 1779813000 | 1765.16 | -14.8 | -0.83 | 1781.04 | 1781.04 | 1765.16 | 0 |
| 1779726600 | 1779.96 | 29.34 | 1.68 | 1751.93 | 1783.25 | 1751.93 | 0 |
| 1779467400 | 1750.62 | 4.45 | 0.25 | 1750.2 | 1760.52 | 1747.28 | 0 |
| 1779381000 | 1746.17 | 1.15 | 0.07 | 1743.98 | 1757.53 | 1738.38 | 0 |
| 1779294600 | 1745.02 | 20.29 | 1.18 | 1724.48 | 1750.56 | 1716.92 | 0 |
| 1779208200 | 1724.73 | -3.71 | -0.21 | 1728.56 | 1744 | 1720.29 | 0 |
| 1779121800 | 1728.44 | 8.66 | 0.50 | 1719.74 | 1733.52 | 1698.42 | 0 |
| 1778862600 | 1719.78 | -31.05 | -1.77 | 1751.42 | 1751.42 | 1718.04 | 0 |
| 1778776200 | 1750.83 | 13.8 | 0.79 | 1739.24 | 1754.83 | 1739.24 | 0 |
| 1778689800 | 1737.03 | 4 | 0.23 | 1732.87 | 1742.56 | 1725.01 | 0 |
| 1778603400 | 1733.03 | -16.47 | -0.94 | 1749.26 | 1749.26 | 1731.95 | 0 |
| 1778517000 | 1749.5 | -0.42 | -0.02 | 1749.02 | 1750.55 | 1743.52 | 0 |
| 1778257800 | 1749.92 | -16.22 | -0.92 | 1763.94 | 1763.94 | 1747.27 | 0 |
| 1778171400 | 1766.14 | -20.21 | -1.13 | 1787.11 | 1792.09 | 1765.8 | 0 |
| 1778085000 | 1786.35 | 40.31 | 2.31 | 1748.51 | 1794.52 | 1748.51 | 0 |
| 1777998600 | 1746.04 | 15.96 | 0.92 | 1732.03 | 1747.52 | 1731.05 | 0 |
| 1777912200 | 1730.08 | -22.49 | -1.28 | 1754.12 | 1756.76 | 1726.16 | 0 |
| 1777566600 | 1752.57 | 20.81 | 1.20 | 1729.25 | 1754.16 | 1714.15 | 0 |
| 1777480200 | 1731.76 | -23.87 | -1.36 | 1747.5 | 1747.5 | 1727.03 | 0 |
| 1777393800 | 1755.63 | 0 | 0.00 | 1755.63 | 1755.63 | 1755.63 | 0 |
| 1777307400 | 1755.63 | -4.38 | -0.25 | 1759.68 | 1770.99 | 1753.69 | 0 |
| 1777048200 | 1760.01 | -14.29 | -0.81 | 1773.35 | 1773.35 | 1751.76 | 0 |
| 1776961800 | 1774.3 | -0.5 | -0.03 | 1774.42 | 1777.14 | 1763.78 | 0 |
| 1776875400 | 1774.8 | -7.71 | -0.43 | 1782.75 | 1791.31 | 1773.75 | 0 |
| 1776789000 | 1782.51 | -14.19 | -0.79 | 1797.78 | 1806.31 | 1781.58 | 0 |
| 1776702600 | 1796.7 | -19.48 | -1.07 | 1812.21 | 1812.21 | 1790.63 | 0 |
| 1776443400 | 1816.18 | 20.57 | 1.15 | 1794.22 | 1819.7 | 1783.26 | 0 |
| 1776357000 | 1795.61 | 2.57 | 0.14 | 1794.54 | 1806.16 | 1794.54 | 0 |
| 1776270600 | 1793.04 | -4.87 | -0.27 | 1798.01 | 1800.44 | 1791.67 | 0 |
| 1776184200 | 1797.91 | 21.35 | 1.20 | 1777 | 1799.46 | 1777 | 0 |
| 1776097800 | 1776.56 | -0.66 | -0.04 | 1787.24 | 1787.24 | 1766.06 | 0 |
| 1775838600 | 1777.22 | 0 | 0.00 | 1777.22 | 1777.22 | 1777.22 | 0 |
| 1775752200 | 1777.22 | 67.88 | 3.97 | 1782.34 | 1782.54 | 1767.05 | 0 |
| 1775665800 | 1709.34 | 0 | 0.00 | 1709.34 | 1709.34 | 1709.34 | 0 |
| 1775579400 | 1709.34 | -14.45 | -0.84 | 1724.7 | 1742.69 | 1704.13 | 0 |
| 1775147400 | 1723.79 | -7.79 | -0.45 | 1727.73 | 1727.86 | 1698.6 | 0 |
| 1775061000 | 1731.58 | 37.53 | 2.22 | 1695.35 | 1736.22 | 1695.35 | 0 |
| 1774974600 | 1694.05 | 8.81 | 0.52 | 1686.22 | 1704.77 | 1686.22 | 0 |
| 1774888200 | 1685.24 | 17.36 | 1.04 | 1666.88 | 1685.24 | 1662.79 | 0 |
| 1774632600 | 1667.88 | -12.64 | -0.75 | 1680.81 | 1683.62 | 1660.06 | 0 |
| 1774546200 | 1680.52 | -15.87 | -0.94 | 1695.07 | 1695.07 | 1677.02 | 0 |
| 1774459800 | 1696.39 | 27.57 | 1.65 | 1671.53 | 1703.99 | 1671.53 | 0 |
| 1774373400 | 1668.82 | 9.44 | 0.57 | 1659.44 | 1674.01 | 1651.45 | 0 |
| 1774287000 | 1659.38 | 15.97 | 0.97 | 1639.52 | 1690.14 | 1601.64 | 0 |
| 1774027800 | 1643.41 | -25.07 | -1.50 | 1670.15 | 1693.24 | 1641.99 | 0 |
| 1773941400 | 1668.48 | -46.85 | -2.73 | 1712.41 | 1712.41 | 1660.85 | 0 |
| 1773855000 | 1715.33 | -6.4 | -0.37 | 1723.59 | 1740.62 | 1707.92 | 0 |
| 1773768600 | 1721.73 | 13.57 | 0.79 | 1707.91 | 1730.84 | 1704.53 | 0 |
| 1773682200 | 1708.16 | 3.71 | 0.22 | 1703.67 | 1719.41 | 1694.73 | 0 |
| 1773423000 | 1704.45 | -11.69 | -0.68 | 1713.86 | 1727.7 | 1687.94 | 0 |
| 1773336600 | 1716.14 | -6.78 | -0.39 | 1721.64 | 1725.61 | 1702.16 | 0 |
| 1773250200 | 1722.92 | -12.14 | -0.70 | 1733.2 | 1733.2 | 1710.55 | 0 |
| 1773163800 | 1735.06 | 42 | 2.48 | 1695.94 | 1744.6 | 1695.94 | 0 |
| 1773077400 | 1693.06 | -16.09 | -0.94 | 1701.29 | 1701.29 | 1657.32 | 0 |
| 1772818200 | 1709.15 | -18.65 | -1.08 | 1728.86 | 1740.26 | 1690.88 | 0 |
| 1772731800 | 1727.8 | -27.7 | -1.58 | 1755.31 | 1768.82 | 1724.65 | 0 |
| 1772645400 | 1755.5 | 20.8 | 1.20 | 1733.01 | 1763.14 | 1733.01 | 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。
