Hot Features
プレミアム
Euronext Eurozone Focus 40 PAB (ES4PP)
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 | 27 | 0.926087896031 | 2915.49 | 2956.51 | 2896.61 | 0 | 0 | IX |
| 4 | 87.48 | 3.0640873412 | 2855.01 | 2967.15 | 2789.16 | 0 | 0 | IX |
| 12 | 101.71 | 3.58035469132 | 2840.78 | 2967.15 | 2658.57 | 0 | 0 | IX |
| 26 | 51.03 | 1.76485235832 | 2891.46 | 3082.38 | 2658.57 | 0 | 0 | IX |
| 52 | 78.96 | 2.75743575238 | 2863.53 | 3082.38 | 2658.57 | 0 | 0 | IX |
| 156 | 428.75 | 17.0562588016 | 2513.74 | 3082.38 | 2268.82 | 0 | 0 | IX |
| 260 | 721.85 | 32.5063945529 | 2220.64 | 3082.38 | 1929.99 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 2942.4899 | 9.18 | 0.31 | 2928.41 | 2952.2199 | 2896.61 | 0 |
| 1780677000 | 2933.31 | -11.24 | -0.38 | 2944.21 | 2955.19 | 2929.14 | 0 |
| 1780590600 | 2944.55 | 25.69 | 0.88 | 2919.84 | 2944.55 | 2919.84 | 0 |
| 1780504200 | 2918.86 | -29.6 | -1.00 | 2946.83 | 2951.71 | 2918.86 | 0 |
| 1780417800 | 2948.46 | 25.79 | 0.88 | 2923.64 | 2956.51 | 2923.64 | 0 |
| 1780331400 | 2922.67 | 6.98 | 0.24 | 2915.4899 | 2942.71 | 2905.38 | 0 |
| 1780072200 | 2915.69 | -13.36 | -0.46 | 2928.6 | 2951.2399 | 2915.69 | 0 |
| 1779985800 | 2929.05 | -13.47 | -0.46 | 2941.09 | 2942.08 | 2913.27 | 0 |
| 1779899400 | 2942.52 | 24.2 | 0.83 | 2920.87 | 2967.15 | 2920.87 | 0 |
| 1779813000 | 2918.32 | -37.68 | -1.27 | 2952.42 | 2952.42 | 2918.32 | 0 |
| 1779726600 | 2956 | 37.52 | 1.29 | 2921.87 | 2962.16 | 2921.87 | 0 |
| 1779467400 | 2918.48 | 30.04 | 1.04 | 2898.08 | 2928.98 | 2898.08 | 0 |
| 1779381000 | 2888.44 | -1.43 | -0.05 | 2888.2199 | 2908.07 | 2869.41 | 0 |
| 1779294600 | 2889.87 | 49.01 | 1.73 | 2841.63 | 2899.11 | 2831.17 | 0 |
| 1779208200 | 2840.86 | 14.34 | 0.51 | 2831.96 | 2860.36 | 2831.96 | 0 |
| 1779121800 | 2826.52 | 5.03 | 0.18 | 2811.83 | 2842.65 | 2789.16 | 0 |
| 1778862600 | 2821.4899 | -38.33 | -1.34 | 2859.82 | 2859.82 | 2812.2399 | 0 |
| 1778776200 | 2859.82 | 38.72 | 1.37 | 2823 | 2861.15 | 2823 | 0 |
| 1778689800 | 2821.1 | 15.42 | 0.55 | 2806.62 | 2821.1 | 2799.78 | 0 |
| 1778603400 | 2805.68 | -29.71 | -1.05 | 2831.27 | 2831.27 | 2802.83 | 0 |
| 1778517000 | 2835.39 | -18.37 | -0.64 | 2855.01 | 2855.01 | 2828.2 | 0 |
| 1778257800 | 2853.76 | -28.42 | -0.99 | 2873.8 | 2873.8 | 2849.69 | 0 |
| 1778171400 | 2882.18 | -27.15 | -0.93 | 2911.68 | 2930.2399 | 2880.62 | 0 |
| 1778085000 | 2909.33 | 79.9 | 2.82 | 2835.17 | 2931.2199 | 2835.17 | 0 |
| 1777998600 | 2829.43 | 38.53 | 1.38 | 2790.64 | 2830 | 2785.4899 | 0 |
| 1777912200 | 2790.9 | -49.75 | -1.75 | 2844.26 | 2844.26 | 2786.9899 | 0 |
| 1777566600 | 2840.65 | 33.17 | 1.18 | 2804.85 | 2840.65 | 2774.51 | 0 |
| 1777480200 | 2807.48 | -40.91 | -1.44 | 2823.98 | 2827.67 | 2797.14 | 0 |
| 1777393800 | 2848.39 | 0 | 0.00 | 2848.39 | 2848.39 | 2848.39 | 0 |
| 1777307400 | 2848.39 | -15.83 | -0.55 | 2862.09 | 2879.08 | 2845.06 | 0 |
| 1777048200 | 2864.2199 | -1.54 | -0.05 | 2861.94 | 2880.81 | 2842.48 | 0 |
| 1776961800 | 2865.76 | -4.2 | -0.15 | 2870.1 | 2871.16 | 2844.19 | 0 |
| 1776875400 | 2869.96 | -15.19 | -0.53 | 2889.18 | 2903.04 | 2865.4699 | 0 |
| 1776789000 | 2885.15 | -22.3 | -0.77 | 2912.7399 | 2926.77 | 2883.2399 | 0 |
| 1776702600 | 2907.45 | -31.75 | -1.08 | 2932.04 | 2932.04 | 2893.3 | 0 |
| 1776443400 | 2939.2 | 62.45 | 2.17 | 2876.37 | 2945.41 | 2872.64 | 0 |
| 1776357000 | 2876.75 | 7.69 | 0.27 | 2870.08 | 2891.6 | 2870.08 | 0 |
| 1776270600 | 2869.06 | -18.63 | -0.65 | 2887.94 | 2889.94 | 2865.9699 | 0 |
| 1776184200 | 2887.69 | 35.24 | 1.24 | 2853.54 | 2891.19 | 2853.54 | 0 |
| 1776097800 | 2852.45 | 5.36 | 0.19 | 2863.04 | 2863.04 | 2826.59 | 0 |
| 1775838600 | 2847.09 | 0 | 0.00 | 2847.09 | 2847.09 | 2847.09 | 0 |
| 1775752200 | 2847.09 | 113.87 | 4.17 | 2866.25 | 2866.25 | 2824.58 | 0 |
| 1775665800 | 2733.2199 | 0 | 0.00 | 2733.2199 | 2733.2199 | 2733.2199 | 0 |
| 1775579400 | 2733.2199 | -31.65 | -1.14 | 2765.86 | 2792.93 | 2721.58 | 0 |
| 1775147400 | 2764.87 | -16.62 | -0.60 | 2764.94 | 2773.38 | 2714.33 | 0 |
| 1775061000 | 2781.4899 | 63.59 | 2.34 | 2719.3 | 2786.43 | 2719.3 | 0 |
| 1774974600 | 2717.9 | 1.31 | 0.05 | 2719.05 | 2737.4899 | 2710.52 | 0 |
| 1774888200 | 2716.59 | 17.52 | 0.65 | 2699.21 | 2721.82 | 2690.8 | 0 |
| 1774632600 | 2699.07 | -26.61 | -0.98 | 2727.05 | 2730.48 | 2693.37 | 0 |
| 1774546200 | 2725.68 | -35.82 | -1.30 | 2755.61 | 2755.61 | 2723.87 | 0 |
| 1774459800 | 2761.5 | 27.17 | 0.99 | 2737.98 | 2779.2199 | 2737.98 | 0 |
| 1774373400 | 2734.33 | -1.28 | -0.05 | 2735.87 | 2751.3 | 2708.27 | 0 |
| 1774287000 | 2735.61 | 23.44 | 0.86 | 2704.27 | 2799.71 | 2658.57 | 0 |
| 1774027800 | 2712.17 | -50.56 | -1.83 | 2764.9899 | 2799.08 | 2711.35 | 0 |
| 1773941400 | 2762.73 | -62.24 | -2.20 | 2818.04 | 2818.04 | 2750.45 | 0 |
| 1773855000 | 2824.9699 | -31.9 | -1.12 | 2855.5 | 2875.58 | 2812.67 | 0 |
| 1773768600 | 2856.87 | 3.16 | 0.11 | 2853.53 | 2871.63 | 2839.83 | 0 |
| 1773682200 | 2853.71 | 13.11 | 0.46 | 2840.78 | 2866.09 | 2823.17 | 0 |
| 1773423000 | 2840.6 | -17.14 | -0.60 | 2854.59 | 2878.93 | 2814.65 | 0 |
| 1773336600 | 2857.7399 | -20.34 | -0.71 | 2875.09 | 2875.09 | 2838.27 | 0 |
| 1773250200 | 2878.08 | -15.51 | -0.54 | 2887.23 | 2892.43 | 2851.42 | 0 |
| 1773163800 | 2893.59 | 59.38 | 2.10 | 2836.92 | 2909.43 | 2836.92 | 0 |
| 1773077400 | 2834.21 | -18.82 | -0.66 | 2848.38 | 2848.38 | 2767.44 | 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。
