Hot Features
プレミアム
Euronext Cybersecurity World GR (ECWGR)
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 | 75.7 | 0.761171218276 | 9945.2 | 10261.53 | 9904.42 | 0 | 0 | IX |
| 4 | 447.09 | 4.66992764636 | 9573.81 | 10261.53 | 9509.5 | 0 | 0 | IX |
| 12 | 981.83 | 10.8620687748 | 9039.07 | 10261.53 | 8463.01 | 0 | 0 | IX |
| 26 | 306.04 | 3.15022553078 | 9714.86 | 10261.53 | 8463.01 | 0 | 0 | IX |
| 52 | 1005.04 | 11.1474667974 | 9015.86 | 10261.53 | 8463.01 | 0 | 0 | IX |
| 156 | 3606.81 | 56.2326066519 | 6414.09 | 10261.53 | 6362.79 | 0 | 0 | IX |
| 260 | 3606.81 | 56.2326066519 | 6414.09 | 10261.53 | 6362.79 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 10000.89 | 50.87 | 0.51 | 9956.8799 | 10064.87 | 9932.6 | 0 |
| 1780504200 | 9950.02 | -221.12 | -2.17 | 10174.43 | 10182.74 | 9950.02 | 0 |
| 1780417800 | 10171.14 | -45.16 | -0.44 | 10198.97 | 10221.44 | 10083.04 | 0 |
| 1780331400 | 10216.3 | 72.68 | 0.72 | 10186.66 | 10261.53 | 10186.66 | 0 |
| 1780072200 | 10143.62 | 173.06 | 1.74 | 10034.31 | 10176.55 | 10034.31 | 0 |
| 1779985800 | 9970.56 | 31.37 | 0.32 | 9945.2 | 9995.55 | 9904.42 | 0 |
| 1779899400 | 9939.19 | 24.87 | 0.25 | 9885.29 | 9966.76 | 9873.98 | 0 |
| 1779813000 | 9914.32 | -9.59 | -0.10 | 9925.66 | 9953.69 | 9897.75 | 0 |
| 1779726600 | 9923.91 | -26.29 | -0.26 | 9901.03 | 9924.55 | 9901.03 | 0 |
| 1779467400 | 9950.2 | 125.18 | 1.27 | 9879.97 | 9980.04 | 9878.78 | 0 |
| 1779381000 | 9825.02 | 71.55 | 0.73 | 9818.54 | 9845.92 | 9784.3 | 0 |
| 1779294600 | 9753.47 | 67.19 | 0.69 | 9706.04 | 9768.31 | 9682.74 | 0 |
| 1779208200 | 9686.28 | 30.16 | 0.31 | 9744.32 | 9800.3799 | 9682.15 | 0 |
| 1779121800 | 9656.12 | -60.29 | -0.62 | 9694.47 | 9738.94 | 9651.64 | 0 |
| 1778862600 | 9716.41 | 138.71 | 1.45 | 9652.87 | 9726.97 | 9623.76 | 0 |
| 1778776200 | 9577.7 | 0 | 0.00 | 9577.7 | 9577.7 | 9577.7 | 0 |
| 1778689800 | 9577.7 | 0 | 0.00 | 9577.7 | 9577.7 | 9577.7 | 0 |
| 1778603400 | 9577.7 | 0 | 0.00 | 9577.7 | 9577.7 | 9577.7 | 0 |
| 1778517000 | 9577.7 | -19.56 | -0.20 | 9598.52 | 9603.65 | 9539.81 | 0 |
| 1778257800 | 9597.26 | -41.98 | -0.44 | 9598.03 | 9609.6299 | 9562.9599 | 0 |
| 1778171400 | 9639.24 | 81.64 | 0.85 | 9573.81 | 9665.1299 | 9549.99 | 0 |
| 1778085000 | 9557.6 | 91.76 | 0.97 | 9482.06 | 9575.62 | 9468.52 | 0 |
| 1777998600 | 9465.84 | 22.84 | 0.24 | 9444.64 | 9486.26 | 9436.31 | 0 |
| 1777912200 | 9443 | 156.36 | 1.68 | 9332.12 | 9511.76 | 9329.22 | 0 |
| 1777566600 | 9286.64 | -64.46 | -0.69 | 9385.99 | 9386.89 | 9258.73 | 0 |
| 1777480200 | 9351.1 | -3.13 | -0.03 | 9362.9 | 9385.4 | 9324.81 | 0 |
| 1777393800 | 9354.23 | 45.54 | 0.49 | 9337.7 | 9370.98 | 9317.25 | 0 |
| 1777307400 | 9308.69 | 3.36 | 0.04 | 9340.1299 | 9347.64 | 9263.87 | 0 |
| 1777048200 | 9305.33 | -85.41 | -0.91 | 9308.64 | 9321 | 9283.4 | 0 |
| 1776961800 | 9390.74 | 0 | 0.00 | 9390.74 | 9390.74 | 9390.74 | 0 |
| 1776875400 | 9390.74 | 69.48 | 0.75 | 9284.48 | 9400.08 | 9274.72 | 0 |
| 1776789000 | 9321.26 | 22.23 | 0.24 | 9322.11 | 9393.84 | 9317.07 | 0 |
| 1776702600 | 9299.03 | -88.28 | -0.94 | 9346.51 | 9352.79 | 9282.34 | 0 |
| 1776443400 | 9387.31 | 173.41 | 1.88 | 9210.41 | 9396.37 | 9189.16 | 0 |
| 1776357000 | 9213.9 | 80.32 | 0.88 | 9164.32 | 9239.1 | 9143.78 | 0 |
| 1776270600 | 9133.58 | 140.12 | 1.56 | 8999.27 | 9142.06 | 8989.25 | 0 |
| 1776184200 | 8993.4599 | 124.53 | 1.40 | 8880.6299 | 8999.19 | 8873.6299 | 0 |
| 1776097800 | 8868.93 | 51.95 | 0.59 | 8831.1299 | 8872.2 | 8776.73 | 0 |
| 1775838600 | 8816.98 | 13.74 | 0.16 | 8853.87 | 8860.59 | 8799.98 | 0 |
| 1775752200 | 8803.24 | -48.53 | -0.55 | 8841.42 | 8841.42 | 8739.08 | 0 |
| 1775665800 | 8851.77 | 135.1 | 1.55 | 8654.89 | 8904.28 | 8654.89 | 0 |
| 1775579400 | 8716.67 | 0 | 0.00 | 8716.67 | 8716.67 | 8716.67 | 0 |
| 1775147400 | 8716.67 | 0 | 0.00 | 8716.67 | 8716.67 | 8716.67 | 0 |
| 1775061000 | 8716.67 | 154.48 | 1.80 | 8654.32 | 8724.24 | 8644.86 | 0 |
| 1774974600 | 8562.19 | 0 | 0.00 | 8562.19 | 8562.19 | 8562.19 | 0 |
| 1774888200 | 8562.19 | 52.84 | 0.62 | 8465.59 | 8590.98 | 8463.01 | 0 |
| 1774632600 | 8509.35 | -180.86 | -2.08 | 8661.17 | 8662.69 | 8508.23 | 0 |
| 1774546200 | 8690.2099 | -38.39 | -0.44 | 8714.39 | 8759.54 | 8669.26 | 0 |
| 1774459800 | 8728.6 | 50.82 | 0.59 | 8650.55 | 8783.65 | 8650.55 | 0 |
| 1774373400 | 8677.78 | -41.84 | -0.48 | 8728.6 | 8740.22 | 8634.08 | 0 |
| 1774287000 | 8719.62 | 52.21 | 0.60 | 8650.25 | 8787.68 | 8606.11 | 0 |
| 1774027800 | 8667.41 | -43.45 | -0.50 | 8731.31 | 8751.89 | 8664.12 | 0 |
| 1773941400 | 8710.86 | -147.99 | -1.67 | 8860.9 | 8860.9 | 8709.18 | 0 |
| 1773855000 | 8858.85 | -105.1 | -1.17 | 8967.54 | 8984.04 | 8855.89 | 0 |
| 1773768600 | 8963.95 | 46.62 | 0.52 | 8938.9 | 9018.15 | 8917.17 | 0 |
| 1773682200 | 8917.33 | -21.84 | -0.24 | 8893.99 | 8932.61 | 8852.48 | 0 |
| 1773423000 | 8939.17 | 0 | 0.00 | 8939.17 | 8939.17 | 8939.17 | 0 |
| 1773336600 | 8939.17 | 6.1 | 0.07 | 9039.07 | 9039.07 | 8917.55 | 0 |
| 1773212400 | 8933.07 | 0 | 0.00 | 8933.07 | 8933.07 | 8933.07 | 0 |
| 1773126000 | 8933.07 | 0 | 0.00 | 8933.07 | 8933.07 | 8933.07 | 0 |
| 1773039600 | 8933.07 | 0 | 0.00 | 8933.07 | 8933.07 | 8933.07 | 0 |
| 1772780400 | 8933.07 | 0 | 0.00 | 8933.07 | 8933.07 | 8933.07 | 0 |
| 1772694000 | 8933.07 | 0 | 0.00 | 8933.07 | 8933.07 | 8933.07 | 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。
