Hot Features
プレミアム
Euronext Climate Objective 50 Euro EW GR (ECO5G)
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 | -93.71 | -2.13876526304 | 4381.5 | 4402.1 | 4283.19 | 0 | 0 | IX |
| 4 | -84.5 | -1.932625695 | 4372.29 | 4403.58 | 4170.67 | 0 | 0 | IX |
| 12 | 117.06 | 2.80670290333 | 4170.73 | 4432.08 | 3885.94 | 0 | 0 | IX |
| 26 | 316.54 | 7.97079005351 | 3971.25 | 4470.18 | 3885.94 | 0 | 0 | IX |
| 52 | 619.71 | 16.894669691 | 3668.08 | 4470.18 | 3577.97 | 0 | 0 | IX |
| 156 | 1383.05 | 47.6135557744 | 2904.74 | 4470.18 | 2629.22 | 0 | 0 | IX |
| 260 | 1354.95 | 46.1992471461 | 2932.84 | 4470.18 | 2257.41 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 4312.33 | 24.67 | 0.58 | 4287.79 | 4327.02 | 4287.79 | 0 |
| 1780504200 | 4287.66 | -41 | -0.95 | 4324.85 | 4324.85 | 4283.1899 | 0 |
| 1780417800 | 4328.66 | 4.1 | 0.09 | 4328.24 | 4364.56 | 4322.78 | 0 |
| 1780331400 | 4324.56 | -40.05 | -0.92 | 4366.97 | 4369.58 | 4305.62 | 0 |
| 1780072200 | 4364.61 | 3.52 | 0.08 | 4365.21 | 4402.1 | 4364.61 | 0 |
| 1779985800 | 4361.09 | -23.17 | -0.53 | 4381.5 | 4381.5 | 4342.16 | 0 |
| 1779899400 | 4384.26 | 41.86 | 0.96 | 4344.28 | 4403.58 | 4344.28 | 0 |
| 1779813000 | 4342.4 | -34.49 | -0.79 | 4381.4399 | 4381.4399 | 4342.4 | 0 |
| 1779726600 | 4376.89 | 73.88 | 1.72 | 4308 | 4384.97 | 4308 | 0 |
| 1779467400 | 4303.01 | 12.65 | 0.29 | 4301.96 | 4327.33 | 4294.79 | 0 |
| 1779381000 | 4290.36 | 3.42 | 0.08 | 4284.97 | 4318.25 | 4271.2 | 0 |
| 1779294600 | 4286.9399 | 51.17 | 1.21 | 4236.5 | 4300.55 | 4217.9399 | 0 |
| 1779208200 | 4235.77 | -8.55 | -0.20 | 4245.18 | 4283.09 | 4224.88 | 0 |
| 1779121800 | 4244.32 | 25.39 | 0.60 | 4222.96 | 4256.78 | 4170.67 | 0 |
| 1778862600 | 4218.93 | -74.59 | -1.74 | 4296.53 | 4296.53 | 4214.67 | 0 |
| 1778776200 | 4293.52 | 34.91 | 0.82 | 4265.09 | 4303.33 | 4265.09 | 0 |
| 1778689800 | 4258.61 | 10.37 | 0.24 | 4248.43 | 4272.1899 | 4229.15 | 0 |
| 1778603400 | 4248.24 | -39.34 | -0.92 | 4288.02 | 4288.02 | 4245.6 | 0 |
| 1778517000 | 4287.58 | 4.03 | 0.09 | 4286.39 | 4290.14 | 4272.9399 | 0 |
| 1778257800 | 4283.55 | -37.45 | -0.87 | 4317.85 | 4317.85 | 4277.06 | 0 |
| 1778171400 | 4321 | -48.46 | -1.11 | 4372.29 | 4384.49 | 4320.16 | 0 |
| 1778085000 | 4369.46 | 99.16 | 2.32 | 4276.93 | 4389.45 | 4276.93 | 0 |
| 1777998600 | 4270.3 | 41.04 | 0.97 | 4236.05 | 4273.92 | 4233.66 | 0 |
| 1777912200 | 4229.26 | -50.77 | -1.19 | 4287.9799 | 4294.42 | 4219.6899 | 0 |
| 1777566600 | 4280.03 | 51.39 | 1.22 | 4223.11 | 4283.91 | 4186.2299 | 0 |
| 1777480200 | 4228.64 | -55.14 | -1.29 | 4267.07 | 4267.07 | 4217.09 | 0 |
| 1777393800 | 4283.78 | 0 | 0.00 | 4283.78 | 4283.78 | 4283.78 | 0 |
| 1777307400 | 4283.78 | -8.48 | -0.20 | 4293.65 | 4321.24 | 4279.05 | 0 |
| 1777048200 | 4292.26 | -33.65 | -0.78 | 4324.8 | 4324.8 | 4272.16 | 0 |
| 1776961800 | 4325.91 | -0.62 | -0.01 | 4326.2 | 4332.83 | 4300.26 | 0 |
| 1776875400 | 4326.53 | -18.01 | -0.41 | 4345.89 | 4366.76 | 4323.95 | 0 |
| 1776789000 | 4344.54 | -33.34 | -0.76 | 4381.75 | 4402.53 | 4342.27 | 0 |
| 1776702600 | 4377.88 | -45.62 | -1.03 | 4415.66 | 4415.66 | 4363.08 | 0 |
| 1776443400 | 4423.5 | 50.7 | 1.16 | 4370.03 | 4432.08 | 4343.35 | 0 |
| 1776357000 | 4372.8 | 6.85 | 0.16 | 4370.21 | 4398.5 | 4370.21 | 0 |
| 1776270600 | 4365.95 | -11.25 | -0.26 | 4378.07 | 4383.96 | 4362.61 | 0 |
| 1776184200 | 4377.2 | 52.55 | 1.22 | 4326.32 | 4380.99 | 4326.32 | 0 |
| 1776097800 | 4324.65 | 1.81 | 0.04 | 4350.63 | 4350.63 | 4299.1 | 0 |
| 1775838600 | 4322.84 | 0 | 0.00 | 4322.84 | 4322.84 | 4322.84 | 0 |
| 1775752200 | 4322.84 | 166.61 | 4.01 | 4335.28 | 4335.77 | 4298.1 | 0 |
| 1775665800 | 4156.2299 | 0 | 0.00 | 4156.2299 | 4156.2299 | 4156.2299 | 0 |
| 1775579400 | 4156.2299 | -31.73 | -0.76 | 4193.55 | 4237.27 | 4143.58 | 0 |
| 1775147400 | 4187.96 | -18.33 | -0.44 | 4197.53 | 4197.84 | 4126.76 | 0 |
| 1775061000 | 4206.29 | 91.7 | 2.23 | 4118.31 | 4217.58 | 4118.31 | 0 |
| 1774974600 | 4114.59 | 21.98 | 0.54 | 4095.56 | 4140.62 | 4095.56 | 0 |
| 1774888200 | 4092.61 | 43.78 | 1.08 | 4048.04 | 4092.61 | 4038.11 | 0 |
| 1774632600 | 4048.83 | -30.1 | -0.74 | 4080.19 | 4087.03 | 4029.84 | 0 |
| 1774546200 | 4078.93 | -37.96 | -0.92 | 4114.24 | 4114.24 | 4070.46 | 0 |
| 1774459800 | 4116.89 | 67.45 | 1.67 | 4056.57 | 4135.33 | 4056.57 | 0 |
| 1774373400 | 4049.44 | 23.47 | 0.58 | 4026.68 | 4062.02 | 4007.3 | 0 |
| 1774287000 | 4025.97 | 40.35 | 1.01 | 3977.82 | 4100.57 | 3885.94 | 0 |
| 1774027800 | 3985.62 | -60.23 | -1.49 | 4050.46 | 4106.4399 | 3982.16 | 0 |
| 1773941400 | 4045.85 | -113.01 | -2.72 | 4152.36 | 4152.36 | 4027.36 | 0 |
| 1773855000 | 4158.86 | -14.96 | -0.36 | 4178.88 | 4220.18 | 4140.91 | 0 |
| 1773768600 | 4173.82 | 33.48 | 0.81 | 4140.32 | 4195.89 | 4132.13 | 0 |
| 1773682200 | 4140.34 | 10.68 | 0.26 | 4129.47 | 4167.61 | 4107.82 | 0 |
| 1773423000 | 4129.66 | -27.75 | -0.67 | 4152.47 | 4186 | 4089.68 | 0 |
| 1773336600 | 4157.41 | -15.86 | -0.38 | 4170.7299 | 4180.35 | 4123.55 | 0 |
| 1773250200 | 4173.27 | -28.81 | -0.69 | 4198.15 | 4198.15 | 4143.3 | 0 |
| 1773163800 | 4202.08 | 102.26 | 2.49 | 4107.37 | 4225.2 | 4107.37 | 0 |
| 1773077400 | 4099.82 | -37.25 | -0.90 | 4119.75 | 4119.75 | 4013.31 | 0 |
| 1772818200 | 4137.07 | -44.57 | -1.07 | 4184.78 | 4212.38 | 4092.86 | 0 |
| 1772731800 | 4181.64 | -66.45 | -1.56 | 4248.2 | 4280.91 | 4174.02 | 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。
