Hot Features
プレミアム
ESGL EZ 40 GR (EEEGR)
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 | 144.01 | 2.62813552208 | 5479.55 | 5629.98 | 5404.24 | 0 | 0 | IX |
| 4 | 288.54 | 5.40841458889 | 5335.02 | 5629.98 | 5235.07 | 0 | 0 | IX |
| 12 | 695.7 | 14.1176900318 | 4927.86 | 5629.98 | 4713.45 | 0 | 0 | IX |
| 26 | 452.39 | 8.74831034369 | 5171.17 | 5629.98 | 4713.45 | 0 | 0 | IX |
| 52 | 763.14 | 15.7011122496 | 4860.42 | 5629.98 | 4694.7 | 0 | 0 | IX |
| 156 | 2252.8 | 66.8335924243 | 3370.76 | 5629.98 | 3225.67 | 0 | 0 | IX |
| 260 | 2668 | 90.2705409466 | 2955.56 | 5629.98 | 2598.87 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 5623.56 | 147.69 | 2.70 | 5496.87 | 5629.9799 | 5496.87 | 0 |
| 1781195400 | 5475.87 | 24.22 | 0.44 | 5450.46 | 5505.76 | 5447.64 | 0 |
| 1781109000 | 5451.65 | -26.28 | -0.48 | 5475.82 | 5491.9 | 5404.24 | 0 |
| 1781022600 | 5477.93 | 1.81 | 0.03 | 5475.16 | 5556.12 | 5470.99 | 0 |
| 1780936200 | 5476.12 | -39.94 | -0.72 | 5479.55 | 5494.66 | 5413.68 | 0 |
| 1780677000 | 5516.06 | 0 | 0.00 | 5516.06 | 5516.06 | 5516.06 | 0 |
| 1780590600 | 5516.06 | 26.7 | 0.49 | 5490.67 | 5516.06 | 5471.9399 | 0 |
| 1780504200 | 5489.36 | -62.31 | -1.12 | 5550.7 | 5550.7 | 5489.36 | 0 |
| 1780417800 | 5551.67 | 60.2 | 1.10 | 5497.7 | 5577.93 | 5497.7 | 0 |
| 1780331400 | 5491.47 | -0.06 | -0.00 | 5491.18 | 5530.58 | 5451.2 | 0 |
| 1780072200 | 5491.53 | -0.67 | -0.01 | 5493.39 | 5535.77 | 5491.53 | 0 |
| 1779985800 | 5492.2 | -28.01 | -0.51 | 5513.47 | 5521.32 | 5467.4799 | 0 |
| 1779899400 | 5520.21 | 18.51 | 0.34 | 5510.81 | 5570.46 | 5510.81 | 0 |
| 1779813000 | 5501.7 | -44.98 | -0.81 | 5544.68 | 5551.61 | 5501.7 | 0 |
| 1779726600 | 5546.68 | 95.92 | 1.76 | 5463.79 | 5558.97 | 5463.79 | 0 |
| 1779467400 | 5450.76 | 51.95 | 0.96 | 5413.46 | 5465.15 | 5413.46 | 0 |
| 1779381000 | 5398.81 | 0.56 | 0.01 | 5395.2299 | 5427.7 | 5352.95 | 0 |
| 1779294600 | 5398.25 | 93.68 | 1.77 | 5308.13 | 5414.54 | 5285.38 | 0 |
| 1779208200 | 5304.57 | -0.06 | -0.00 | 5311.61 | 5353.47 | 5296.14 | 0 |
| 1779121800 | 5304.63 | 23.45 | 0.44 | 5294.65 | 5332.31 | 5235.07 | 0 |
| 1778862600 | 5281.18 | -45.97 | -0.86 | 5335.02 | 5335.02 | 5259.45 | 0 |
| 1778776200 | 5327.15 | 0 | 0.00 | 5327.15 | 5327.15 | 5327.15 | 0 |
| 1778689800 | 5327.15 | 0 | 0.00 | 5327.15 | 5327.15 | 5327.15 | 0 |
| 1778603400 | 5327.15 | 0 | 0.00 | 5327.15 | 5327.15 | 5327.15 | 0 |
| 1778517000 | 5327.15 | 3.96 | 0.07 | 5332.96 | 5337.77 | 5304.38 | 0 |
| 1778257800 | 5323.1899 | -29.26 | -0.55 | 5351.17 | 5351.17 | 5298.42 | 0 |
| 1778171400 | 5352.45 | -39.82 | -0.74 | 5395.51 | 5426.03 | 5347.39 | 0 |
| 1778085000 | 5392.27 | 148.36 | 2.83 | 5259.96 | 5449.43 | 5259.96 | 0 |
| 1777998600 | 5243.91 | 79.55 | 1.54 | 5170.84 | 5243.91 | 5160.16 | 0 |
| 1777912200 | 5164.36 | -84.5 | -1.61 | 5256.62 | 5266.21 | 5153.6 | 0 |
| 1777566600 | 5248.86 | 36.6 | 0.70 | 5219.65 | 5250.09 | 5148.21 | 0 |
| 1777480200 | 5212.26 | -3.01 | -0.06 | 5223.78 | 5229.81 | 5193.12 | 0 |
| 1777393800 | 5215.27 | -11.31 | -0.22 | 5224.09 | 5246.01 | 5188.43 | 0 |
| 1777307400 | 5226.58 | -14.15 | -0.27 | 5240.55 | 5275.1899 | 5217.72 | 0 |
| 1777048200 | 5240.7299 | -21.68 | -0.41 | 5248.13 | 5267.54 | 5198.66 | 0 |
| 1776961800 | 5262.41 | 0 | 0.00 | 5262.41 | 5262.41 | 5262.41 | 0 |
| 1776875400 | 5262.41 | -40.51 | -0.76 | 5312.7299 | 5333.4799 | 5252.16 | 0 |
| 1776789000 | 5302.92 | -36.8 | -0.69 | 5343.64 | 5374.39 | 5298.58 | 0 |
| 1776702600 | 5339.72 | -62.56 | -1.16 | 5398.74 | 5398.74 | 5319.4 | 0 |
| 1776443400 | 5402.28 | 125.64 | 2.38 | 5282.56 | 5410.47 | 5270.26 | 0 |
| 1776357000 | 5276.64 | -9.08 | -0.17 | 5291.02 | 5307.1899 | 5274.43 | 0 |
| 1776270600 | 5285.72 | -16.62 | -0.31 | 5302.55 | 5303.1 | 5271.63 | 0 |
| 1776184200 | 5302.34 | 72.85 | 1.39 | 5232.26 | 5307.16 | 5232.26 | 0 |
| 1776097800 | 5229.49 | -8.46 | -0.16 | 5234.95 | 5234.95 | 5172.54 | 0 |
| 1775838600 | 5237.95 | 40.87 | 0.79 | 5200.11 | 5269.13 | 5200.11 | 0 |
| 1775752200 | 5197.08 | -22.01 | -0.42 | 5216.92 | 5216.92 | 5157.28 | 0 |
| 1775665800 | 5219.09 | 191.3 | 3.80 | 4998.03 | 5255.52 | 4998.03 | 0 |
| 1775579400 | 5027.79 | 0 | 0.00 | 5027.79 | 5027.79 | 5027.79 | 0 |
| 1775147400 | 5027.79 | 0 | 0.00 | 5027.79 | 5027.79 | 5027.79 | 0 |
| 1775061000 | 5027.79 | 166.47 | 3.42 | 4895.38 | 5033.33 | 4895.38 | 0 |
| 1774974600 | 4861.32 | 0 | 0.00 | 4861.32 | 4861.32 | 4861.32 | 0 |
| 1774888200 | 4861.32 | 37.13 | 0.77 | 4824.16 | 4863.63 | 4810.67 | 0 |
| 1774632600 | 4824.1899 | -51.07 | -1.05 | 4875.49 | 4884.24 | 4808.05 | 0 |
| 1774546200 | 4875.26 | -69.13 | -1.40 | 4937.52 | 4937.52 | 4869.06 | 0 |
| 1774459800 | 4944.39 | 77.39 | 1.59 | 4875.92 | 4974.28 | 4875.92 | 0 |
| 1774373400 | 4867 | -7.85 | -0.16 | 4875.47 | 4907.24 | 4821.84 | 0 |
| 1774287000 | 4874.85 | 44.91 | 0.93 | 4817.83 | 4967.06 | 4713.45 | 0 |
| 1774027800 | 4829.9399 | -91.52 | -1.86 | 4927.86 | 4982.45 | 4829.9399 | 0 |
| 1773941400 | 4921.46 | -124.79 | -2.47 | 5033.9399 | 5033.9399 | 4893 | 0 |
| 1773855000 | 5046.25 | -23.89 | -0.47 | 5070.56 | 5125.61 | 5028.35 | 0 |
| 1773768600 | 5070.14 | 18.35 | 0.36 | 5049.05 | 5102.8 | 5031.8 | 0 |
| 1773682200 | 5051.79 | -6.87 | -0.14 | 5027.11 | 5072.24 | 4988.68 | 0 |
| 1773423000 | 5058.66 | 0 | 0.00 | 5058.66 | 5058.66 | 5058.66 | 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。
