Hot Features
プレミアム
Euronext World Diversified Fixed Basket Select 30 (ENWDV)
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 | 393.38 | 2.24363690702 | 17533.14 | 18186.86 | 17533.14 | 0 | 0 | IX |
| 4 | -46.81 | -0.26044144296 | 17973.33 | 18186.86 | 17095.17 | 0 | 0 | IX |
| 12 | 2053.47 | 12.9368331858 | 15873.05 | 19140.56 | 15873.05 | 0 | 0 | IX |
| 26 | 2319.21 | 14.8597676345 | 15607.31 | 19140.56 | 14952.9 | 0 | 0 | IX |
| 52 | 2319.21 | 14.8597676345 | 15607.31 | 19140.56 | 14952.9 | 0 | 0 | IX |
| 156 | 2319.21 | 14.8597676345 | 15607.31 | 19140.56 | 14952.9 | 0 | 0 | IX |
| 260 | 2319.21 | 14.8597676345 | 15607.31 | 19140.56 | 14952.9 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783441800 | 18034.53 | -34.59 | -0.19 | 18071.89 | 18186.86 | 17932 | 0 |
| 1783355400 | 18069.12 | 178.11 | 1.00 | 17892.13 | 18081.91 | 17892.13 | 0 |
| 1783096200 | 17891.01 | 22.45 | 0.13 | 17882.4 | 17920.54 | 17835.69 | 0 |
| 1783009800 | 17868.56 | 76.31 | 0.43 | 17724.98 | 18026.24 | 17720.64 | 0 |
| 1782923400 | 17792.25 | 410.01 | 2.36 | 17533.14 | 17819.77 | 17533.14 | 0 |
| 1782837000 | 17382.24 | 0 | 0.00 | 17382.24 | 17382.24 | 17382.24 | 0 |
| 1782750600 | 17382.24 | 31.01 | 0.18 | 17335.53 | 17537.66 | 17335.53 | 0 |
| 1782491400 | 17351.23 | 10.02 | 0.06 | 17330.17 | 17365.87 | 17095.17 | 0 |
| 1782405000 | 17341.21 | -149.79 | -0.86 | 17443.35 | 17443.35 | 17175.51 | 0 |
| 1782318600 | 17491 | -135.54 | -0.77 | 17584.93 | 17584.93 | 17422.34 | 0 |
| 1782232200 | 17626.54 | -68.91 | -0.39 | 17706.48 | 17763.83 | 17579.18 | 0 |
| 1782145800 | 17695.45 | -207.85 | -1.16 | 17907.29 | 17957.82 | 17683.43 | 0 |
| 1781886600 | 17903.3 | -54.3 | -0.30 | 17919.9 | 18007.52 | 17902.29 | 0 |
| 1781800200 | 17957.6 | 11.7 | 0.07 | 17808.35 | 17971.01 | 17707.08 | 0 |
| 1781713800 | 17945.9 | 121.15 | 0.68 | 17748.59 | 17948.49 | 17727.37 | 0 |
| 1781627400 | 17824.75 | -218.7 | -1.21 | 18065.69 | 18143.45 | 17812.17 | 0 |
| 1781541000 | 18043.45 | 161.79 | 0.90 | 17830.71 | 18058.03 | 17805.17 | 0 |
| 1781281800 | 17881.66 | 116.86 | 0.66 | 17847.79 | 17948.61 | 17693.34 | 0 |
| 1781195400 | 17764.8 | 47.97 | 0.27 | 17663.98 | 17834.66 | 17616.85 | 0 |
| 1781109000 | 17716.83 | -16.44 | -0.09 | 17973.33 | 18020.58 | 17683.13 | 0 |
| 1781022600 | 17733.27 | -670.86 | -3.65 | 18308.66 | 18397.62 | 17708.1 | 0 |
| 1780936200 | 18404.13 | -425.56 | -2.26 | 18225.95 | 18499.25 | 18104.39 | 0 |
| 1780677000 | 18829.69 | 0 | 0.00 | 18829.69 | 18829.69 | 18829.69 | 0 |
| 1780590600 | 18829.69 | -68.32 | -0.36 | 18839.43 | 18907.34 | 18571.41 | 0 |
| 1780504200 | 18898.01 | -40.58 | -0.21 | 19007.96 | 19140.56 | 18808.35 | 0 |
| 1780417800 | 18938.59 | 315.95 | 1.70 | 18613.33 | 18971.87 | 18568.04 | 0 |
| 1780331400 | 18622.64 | 293.51 | 1.60 | 18383.98 | 18624.45 | 18321.62 | 0 |
| 1780072200 | 18329.13 | 37.3 | 0.20 | 18312.89 | 18402.51 | 18278.94 | 0 |
| 1779985800 | 18291.83 | 61.06 | 0.33 | 18205.67 | 18292.88 | 18103.09 | 0 |
| 1779899400 | 18230.77 | -341.97 | -1.84 | 18547.45 | 18562.89 | 18172.62 | 0 |
| 1779813000 | 18572.74 | 166.85 | 0.91 | 18402.32 | 18625.97 | 18318.57 | 0 |
| 1779726600 | 18405.89 | 294.92 | 1.63 | 18139.49 | 18422.41 | 18139.49 | 0 |
| 1779467400 | 18110.97 | 267.96 | 1.50 | 17871.98 | 18183.05 | 17871.98 | 0 |
| 1779381000 | 17843.01 | -124.3 | -0.69 | 18029.77 | 18088.57 | 17824.58 | 0 |
| 1779294600 | 17967.31 | 206.03 | 1.16 | 17736.32 | 18048.96 | 17703.31 | 0 |
| 1779208200 | 17761.28 | 270.46 | 1.55 | 17577.87 | 17822.19 | 17577.87 | 0 |
| 1779121800 | 17490.82 | -5.86 | -0.03 | 17449.55 | 17577.51 | 17378.98 | 0 |
| 1778862600 | 17496.68 | 398.9 | 2.33 | 17587.5 | 17587.5 | 17356.64 | 0 |
| 1778776200 | 17097.78 | 0 | 0.00 | 17097.78 | 17097.78 | 17097.78 | 0 |
| 1778689800 | 17097.78 | 0 | 0.00 | 17097.78 | 17097.78 | 17097.78 | 0 |
| 1778603400 | 17097.78 | 0 | 0.00 | 17097.78 | 17097.78 | 17097.78 | 0 |
| 1778517000 | 17097.78 | 155.56 | 0.92 | 16997.31 | 17109.53 | 16954.7 | 0 |
| 1778257800 | 16942.22 | -183.45 | -1.07 | 17088.92 | 17088.92 | 16917.33 | 0 |
| 1778171400 | 17125.67 | -152.49 | -0.88 | 17309.52 | 17332.95 | 17106.14 | 0 |
| 1778085000 | 17278.16 | 4.96 | 0.03 | 17299.78 | 17361.6 | 17184.93 | 0 |
| 1777998600 | 17273.2 | 81.55 | 0.47 | 17213.38 | 17281.1 | 17153.51 | 0 |
| 1777912200 | 17191.65 | 174.92 | 1.03 | 17047.83 | 17325.37 | 17047.83 | 0 |
| 1777566600 | 17016.73 | 293.01 | 1.75 | 16733.9 | 17030.72 | 16672.36 | 0 |
| 1777480200 | 16723.72 | 129.33 | 0.78 | 16616.77 | 16774.16 | 16616.77 | 0 |
| 1777393800 | 16594.39 | -197.82 | -1.18 | 16815.01 | 16865.62 | 16560.36 | 0 |
| 1777307400 | 16792.21 | -15.32 | -0.09 | 16861.38 | 16920.71 | 16751.49 | 0 |
| 1777048200 | 16807.53 | -46.11 | -0.27 | 16790.58 | 16886.59 | 16721.33 | 0 |
| 1776961800 | 16853.64 | 0 | 0.00 | 16853.64 | 16853.64 | 16853.64 | 0 |
| 1776875400 | 16853.64 | 37.58 | 0.22 | 16777.11 | 16883.63 | 16763.46 | 0 |
| 1776789000 | 16816.06 | 110.78 | 0.66 | 16776.61 | 16919.86 | 16748.23 | 0 |
| 1776702600 | 16705.279 | 10.99 | 0.07 | 16707.02 | 16762.169 | 16585.189 | 0 |
| 1776443400 | 16694.29 | 271.87 | 1.66 | 16401.31 | 16744.31 | 16401.31 | 0 |
| 1776357000 | 16422.419 | 278.2 | 1.72 | 16198.9 | 16447.68 | 16198.9 | 0 |
| 1776270600 | 16144.22 | 273.31 | 1.72 | 15873.05 | 16158.85 | 15873.05 | 0 |
| 1776184200 | 15870.91 | 139.38 | 0.89 | 15781.27 | 15928.9 | 15781.27 | 0 |
| 1776097800 | 15731.53 | 180.17 | 1.16 | 15564.06 | 15735.18 | 15515.91 | 0 |
| 1775838600 | 15551.36 | -66.92 | -0.43 | 15624.42 | 15654.86 | 15521.57 | 0 |
| 1775752200 | 15618.28 | -181.37 | -1.15 | 15775.35 | 15775.35 | 15535.93 | 0 |
| 1775665800 | 15799.65 | 666.64 | 4.41 | 15452.71 | 15905.84 | 15452.71 | 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。
