Hot Features
プレミアム
Euronext Transatlantic Market Leaders Select (EMLS)
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 | 382.23 | 0.41727327748 | 91601.84 | 94179.76 | 90928.51 | 0 | 0 | IX |
| 4 | 3943.47 | 4.47914939244 | 88040.6 | 94179.76 | 85468.42 | 0 | 0 | IX |
| 12 | 10221.19 | 12.5010151306 | 81762.88 | 94179.76 | 74406.33 | 0 | 0 | IX |
| 26 | 8580.93 | 10.2884975314 | 83403.14 | 94179.76 | 74406.33 | 0 | 0 | IX |
| 52 | 9498.73 | 11.5156584188 | 82485.34 | 94179.76 | 74406.33 | 0 | 0 | IX |
| 156 | 9498.73 | 11.5156584188 | 82485.34 | 94179.76 | 74406.33 | 0 | 0 | IX |
| 260 | 9498.73 | 11.5156584188 | 82485.34 | 94179.76 | 74406.33 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 91750.41 | -804.83 | -0.87 | 92510.91 | 92528.37 | 90928.51 | 0 |
| 1780504200 | 92555.24 | -1 | -1.70 | 93857.55 | 93897.61 | 92454.76 | 0 |
| 1780417800 | 94159.9 | 1 | 1.81 | 92451.14 | 94179.76 | 92451.14 | 0 |
| 1780331400 | 92482.29 | 116.34 | 0.13 | 92625.21 | 92728.29 | 91739.35 | 0 |
| 1780072200 | 92365.95 | 1 | 1.22 | 91601.84 | 92936.96 | 91577.09 | 0 |
| 1779985800 | 91256.62 | 973.26 | 1.08 | 90424.11 | 91365.43 | 90306.93 | 0 |
| 1779899400 | 90283.36 | -58.87 | -0.07 | 90338.93 | 91355.61 | 89860.21 | 0 |
| 1779813000 | 90342.23 | -865.91 | -0.95 | 91195.37 | 91195.37 | 90127.83 | 0 |
| 1779726600 | 91208.14 | 1 | 1.43 | 89850.93 | 91270.78 | 89850.93 | 0 |
| 1779467400 | 89926.21 | 1 | 1.66 | 88624.99 | 90160.52 | 88624.99 | 0 |
| 1779381000 | 88454.56 | 42.13 | 0.05 | 88620.96 | 89140.79 | 88247.46 | 0 |
| 1779294600 | 88412.43 | 2 | 2.37 | 86533.25 | 88784.32 | 86533.25 | 0 |
| 1779208200 | 86369.31 | -78.23 | -0.09 | 86853.3 | 87507.78 | 86041.8 | 0 |
| 1779121800 | 86447.54 | -765.93 | -0.88 | 86890.85 | 87849.88 | 86326.71 | 0 |
| 1778862600 | 87213.47 | -2 | -2.39 | 89353.51 | 89353.51 | 86620.2 | 0 |
| 1778776200 | 89348.85 | 1 | 1.90 | 87641.98 | 89487.2 | 87641.98 | 0 |
| 1778689800 | 87680.61 | 2 | 2.58 | 85938.45 | 87717.73 | 85938.45 | 0 |
| 1778603400 | 85473.21 | -2 | -2.69 | 87680.1 | 87680.1 | 85468.42 | 0 |
| 1778517000 | 87834.3 | -338.83 | -0.38 | 88322.5 | 88407.87 | 86786.68 | 0 |
| 1778257800 | 88173.13 | -31.85 | -0.04 | 88040.6 | 88369.33 | 87509.81 | 0 |
| 1778171400 | 88204.98 | -71.68 | -0.08 | 88529.27 | 89366.57 | 88047.46 | 0 |
| 1778085000 | 88276.66 | 1 | 2.24 | 86318.1 | 88312.66 | 86318.1 | 0 |
| 1777998600 | 86344.53 | 1 | 1.36 | 85357.48 | 86453.57 | 85346.54 | 0 |
| 1777912200 | 85188.99 | 415.07 | 0.49 | 84906.79 | 86170.14 | 84491.14 | 0 |
| 1777566600 | 84773.92 | 950.06 | 1.13 | 84094.73 | 84926.94 | 83410.95 | 0 |
| 1777480200 | 83823.86 | -968.34 | -1.14 | 83773.41 | 84342.73 | 83576.35 | 0 |
| 1777393800 | 84792.2 | 0 | 0.00 | 84792.2 | 84792.2 | 84792.2 | 0 |
| 1777307400 | 84792.2 | -553.13 | -0.65 | 85468.12 | 85972.65 | 84571.99 | 0 |
| 1777048200 | 85345.33 | -380.14 | -0.44 | 85413.93 | 85611.88 | 84691.61 | 0 |
| 1776961800 | 85725.47 | 257.28 | 0.30 | 85545.69 | 86173.95 | 85350.46 | 0 |
| 1776875400 | 85468.19 | 1 | 1.26 | 84268.41 | 85509.57 | 84268.41 | 0 |
| 1776789000 | 84408.13 | -476.02 | -0.56 | 85235.92 | 85497.17 | 84264.38 | 0 |
| 1776702600 | 84884.15 | -1 | -1.76 | 86282.18 | 86282.18 | 84587.54 | 0 |
| 1776443400 | 86404.06 | 1 | 2.29 | 84400.75 | 86722.04 | 84268.24 | 0 |
| 1776357000 | 84466.46 | 580.22 | 0.69 | 84085.34 | 84636.6 | 83652.18 | 0 |
| 1776270600 | 83886.24 | 181.66 | 0.22 | 83659.89 | 83984.63 | 82884.17 | 0 |
| 1776184200 | 83704.58 | 1 | 2.13 | 82017.68 | 83716 | 82017.68 | 0 |
| 1776097800 | 81959.57 | 989.15 | 1.22 | 81492.5 | 82004.16 | 80788.47 | 0 |
| 1775838600 | 80970.42 | 0 | 0.00 | 80970.42 | 80970.42 | 80970.42 | 0 |
| 1775752200 | 80970.42 | -538.84 | -0.66 | 81410.51 | 81410.51 | 80111.64 | 0 |
| 1775665800 | 81509.26 | 4 | 5.43 | 77287.69 | 82504.16 | 77286.35 | 0 |
| 1775579400 | 77313.42 | -839.18 | -1.07 | 78384.26 | 78719.37 | 76644.41 | 0 |
| 1775147400 | 78152.6 | -644.13 | -0.82 | 78671.3 | 78671.3 | 76541.44 | 0 |
| 1775061000 | 78796.73 | 2 | 3.76 | 76437.74 | 78857.57 | 76437.74 | 0 |
| 1774974600 | 75938.89 | 765.18 | 1.02 | 74892.9 | 76190.88 | 74406.33 | 0 |
| 1774888200 | 75173.71 | -164.58 | -0.22 | 75288.18 | 75829.11 | 74755.29 | 0 |
| 1774632600 | 75338.29 | -1 | -2.50 | 77006.92 | 77006.92 | 75149.45 | 0 |
| 1774546200 | 77269.19 | -1 | -2.09 | 78730.55 | 78730.55 | 77186.79 | 0 |
| 1774459800 | 78921.77 | 1 | 1.67 | 77791.71 | 79295.39 | 77791.71 | 0 |
| 1774373400 | 77623.82 | -329.32 | -0.42 | 78126.28 | 78495.04 | 77038.11 | 0 |
| 1774287000 | 77953.14 | 1 | 1.94 | 76268.8 | 79216.14 | 75288.69 | 0 |
| 1774027800 | 76468.31 | -1 | -1.87 | 78050.27 | 78904.46 | 76458.9 | 0 |
| 1773941400 | 77925.69 | -2 | -3.37 | 80633.79 | 80633.79 | 77781.08 | 0 |
| 1773855000 | 80641.46 | -423.63 | -0.52 | 81170.92 | 81972.95 | 80369.09 | 0 |
| 1773768600 | 81065.09 | -25.2 | -0.03 | 81066.62 | 81545.09 | 80488.52 | 0 |
| 1773682200 | 81090.29 | 367.41 | 0.46 | 80702.14 | 81526.35 | 80102.72 | 0 |
| 1773423000 | 80722.88 | -1 | -1.29 | 81762.88 | 82299.52 | 80505.08 | 0 |
| 1773336600 | 81781.17 | -942.5 | -1.14 | 82756.92 | 82778.71 | 80946.25 | 0 |
| 1773250200 | 82723.67 | -399.9 | -0.48 | 82945.33 | 83598.17 | 81957.65 | 0 |
| 1773163800 | 83123.57 | 2 | 2.94 | 81081.49 | 83397.97 | 81081.49 | 0 |
| 1773077400 | 80750.18 | -674.06 | -0.83 | 81181.5 | 81181.5 | 79292.63 | 0 |
| 1772818200 | 81424.24 | -825.41 | -1.00 | 82461.82 | 82807.16 | 80665.04 | 0 |
| 1772731800 | 82249.65 | -1 | -1.25 | 83388.6 | 83790.1 | 82179.32 | 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。
