Hot Features
プレミアム
Euronext European Defense Fixed Basket NR (EEDFN)
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 | -446.6 | -2.51736678699 | 17740.76 | 18579.93 | 17048.59 | 0 | 0 | IX |
| 4 | -863.57 | -4.75593590168 | 18157.73 | 18579.93 | 15776.63 | 0 | 0 | IX |
| 12 | -1529.6 | -8.12590045772 | 18823.76 | 19548.32 | 15776.63 | 0 | 0 | IX |
| 26 | 974.21 | 5.96944230834 | 16319.95 | 20436.65 | 15776.63 | 0 | 0 | IX |
| 52 | -1123.75 | -6.10139804136 | 18417.91 | 20436.65 | 15710.93 | 0 | 0 | IX |
| 156 | -1123.75 | -6.10139804136 | 18417.91 | 20436.65 | 15710.93 | 0 | 0 | IX |
| 260 | -1123.75 | -6.10139804136 | 18417.91 | 20436.65 | 15710.93 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 17127.92 | -225.69 | -1.30 | 17331.16 | 17331.16 | 17048.59 | 0 |
| 1780417800 | 17353.61 | -205.86 | -1.17 | 17581.78 | 17865.54 | 17301.89 | 0 |
| 1780331400 | 17559.47 | -860.78 | -4.67 | 18405.2 | 18405.2 | 17425.6 | 0 |
| 1780072200 | 18420.25 | 64.91 | 0.35 | 18392.25 | 18579.93 | 18318.68 | 0 |
| 1779985800 | 18355.34 | 617.49 | 3.48 | 17740.76 | 18423.12 | 17652.58 | 0 |
| 1779899400 | 17737.85 | 147.09 | 0.84 | 17591.06 | 17997.62 | 17591.06 | 0 |
| 1779813000 | 17590.76 | -143.69 | -0.81 | 17733.24 | 17825.29 | 17460.91 | 0 |
| 1779726600 | 17734.45 | 389.74 | 2.25 | 17402.09 | 17802.84 | 17402.09 | 0 |
| 1779467400 | 17344.71 | 342.86 | 2.02 | 17020.85 | 17452.85 | 17020.85 | 0 |
| 1779381000 | 17001.85 | -154.06 | -0.90 | 17137.86 | 17375.13 | 17000.48 | 0 |
| 1779294600 | 17155.91 | 629.09 | 3.81 | 16525.79 | 17218.83 | 16466.43 | 0 |
| 1779208200 | 16526.82 | 373.4 | 2.31 | 16151.29 | 16772.89 | 16151.29 | 0 |
| 1779121800 | 16153.42 | 172.75 | 1.08 | 15994.4 | 16311.18 | 15776.63 | 0 |
| 1778862600 | 15980.67 | -499.73 | -3.03 | 16481.55 | 16490.15 | 15969.69 | 0 |
| 1778776200 | 16480.4 | 67.84 | 0.41 | 16420.36 | 16600.689 | 16378.69 | 0 |
| 1778689800 | 16412.56 | -0.79 | -0.00 | 16417.619 | 16544.22 | 16135.3 | 0 |
| 1778603400 | 16413.349 | -316.56 | -1.89 | 16701.65 | 16701.65 | 16341.94 | 0 |
| 1778517000 | 16729.91 | -338.2 | -1.98 | 17070.22 | 17106.12 | 16533.68 | 0 |
| 1778257800 | 17068.11 | -645.11 | -3.64 | 17714.59 | 17714.59 | 17031.34 | 0 |
| 1778171400 | 17713.22 | -442.75 | -2.44 | 18157.73 | 18321.47 | 17588.26 | 0 |
| 1778085000 | 18155.97 | 692.17 | 3.96 | 17480.14 | 18308.79 | 17480.14 | 0 |
| 1777998600 | 17463.8 | 270.84 | 1.58 | 17206.34 | 17640.96 | 17172.94 | 0 |
| 1777912200 | 17192.96 | -7.99 | -0.05 | 17244.33 | 17423.59 | 17115.13 | 0 |
| 1777566600 | 17200.95 | 348.51 | 2.07 | 16833.89 | 17262.42 | 16664.939 | 0 |
| 1777480200 | 16852.44 | -86.7 | -0.51 | 16856.04 | 17030.62 | 16780.57 | 0 |
| 1777393800 | 16939.14 | 0 | 0.00 | 16939.14 | 16939.14 | 16939.14 | 0 |
| 1777307400 | 16939.14 | 38.35 | 0.23 | 16900.1 | 17124.23 | 16862.06 | 0 |
| 1777048200 | 16900.79 | -661.81 | -3.77 | 17577.12 | 17577.12 | 16874.66 | 0 |
| 1776961800 | 17562.6 | 229.83 | 1.33 | 17323.27 | 17637.35 | 17089.13 | 0 |
| 1776875400 | 17332.77 | -340.29 | -1.93 | 17724.51 | 17822.5 | 17292.81 | 0 |
| 1776789000 | 17673.06 | -792.11 | -4.29 | 18481.51 | 18573.84 | 17672.44 | 0 |
| 1776702600 | 18465.17 | -267.4 | -1.43 | 18687.63 | 18687.63 | 18392.71 | 0 |
| 1776443400 | 18732.57 | 412.53 | 2.25 | 18295.21 | 19043.8 | 18217.18 | 0 |
| 1776357000 | 18320.04 | -259.95 | -1.40 | 18581.72 | 18782.11 | 18154.81 | 0 |
| 1776270600 | 18579.99 | 38.61 | 0.21 | 18528.14 | 18626.69 | 18347.78 | 0 |
| 1776184200 | 18541.38 | 143.12 | 0.78 | 18411.21 | 18641.21 | 18388.61 | 0 |
| 1776097800 | 18398.26 | -296.5 | -1.59 | 18186.9 | 18478.37 | 18017.28 | 0 |
| 1775838600 | 18694.76 | 0 | 0.00 | 18694.76 | 18694.76 | 18694.76 | 0 |
| 1775752200 | 18694.76 | 788.5 | 4.40 | 18791.4 | 18791.4 | 18433.59 | 0 |
| 1775665800 | 17906.26 | 0 | 0.00 | 17906.26 | 17906.26 | 17906.26 | 0 |
| 1775579400 | 17906.26 | -482.35 | -2.62 | 18443.12 | 18481.39 | 17724.94 | 0 |
| 1775147400 | 18388.61 | -178.45 | -0.96 | 18509.17 | 18525.35 | 18097.41 | 0 |
| 1775061000 | 18567.06 | 1 | 6.37 | 17579.32 | 18648.67 | 17579.32 | 0 |
| 1774974600 | 17455.97 | 504.45 | 2.98 | 16868.53 | 17462.44 | 16752.61 | 0 |
| 1774888200 | 16951.52 | 175.85 | 1.05 | 16748.009 | 17032.94 | 16554.98 | 0 |
| 1774632600 | 16775.669 | -458.44 | -2.66 | 17235.3 | 17273.07 | 16714.8 | 0 |
| 1774546200 | 17234.11 | -639.96 | -3.58 | 17756.11 | 17756.11 | 17213.57 | 0 |
| 1774459800 | 17874.07 | 355.32 | 2.03 | 17577.87 | 17943.03 | 17577.87 | 0 |
| 1774373400 | 17518.75 | -189.6 | -1.07 | 17710 | 17710 | 17222.13 | 0 |
| 1774287000 | 17708.35 | 53.98 | 0.31 | 17606.66 | 18159.58 | 17002.87 | 0 |
| 1774027800 | 17654.37 | -731.94 | -3.98 | 18408.46 | 18575.89 | 17651.82 | 0 |
| 1773941400 | 18386.31 | -718.81 | -3.76 | 19087.78 | 19087.78 | 18314.16 | 0 |
| 1773855000 | 19105.12 | 195.98 | 1.04 | 18916.74 | 19356.44 | 18908.51 | 0 |
| 1773768600 | 18909.14 | -0.43 | -0.00 | 18858.83 | 18992.99 | 18641.9 | 0 |
| 1773682200 | 18909.57 | 185.66 | 0.99 | 18719.16 | 18993.87 | 18638.26 | 0 |
| 1773423000 | 18723.91 | -228.56 | -1.21 | 18930.44 | 19018.94 | 18599.23 | 0 |
| 1773336600 | 18952.47 | 161.07 | 0.86 | 18823.76 | 19548.32 | 18769.32 | 0 |
| 1773250200 | 18791.4 | -279.34 | -1.46 | 19044.88 | 19044.88 | 18383.04 | 0 |
| 1773163800 | 19070.74 | 318.92 | 1.70 | 18755.33 | 19189.72 | 18721.67 | 0 |
| 1773077400 | 18751.82 | 256.64 | 1.39 | 18491.86 | 18801.38 | 17905.71 | 0 |
| 1772818200 | 18495.18 | 458.76 | 2.54 | 18069.16 | 18619.05 | 18069.16 | 0 |
| 1772731800 | 18036.42 | -1 | -5.95 | 19186.99 | 19270.75 | 18017.1 | 0 |
| 1772645400 | 19178.35 | 554.85 | 2.98 | 18569.79 | 19257.21 | 18554.47 | 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。
