Euronext Semiconductors and AI 10 Decrement 5pct (ESAD5)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9168.56 | -8.8913671824 | 103117.55 | 108833.69 | 93291.1 | 0 | 0 | IX |
| 4 | 7655.7 | 8.87172108052 | 86293.29 | 108833.69 | 84199.57 | 0 | 0 | IX |
| 12 | 39208.45 | 71.6259832292 | 54740.54 | 108833.69 | 54740.54 | 0 | 0 | IX |
| 26 | 46881.43 | 99.6045471658 | 47067.56 | 108833.69 | 46195.81 | 0 | 0 | IX |
| 52 | 46881.43 | 99.6045471658 | 47067.56 | 108833.69 | 46195.81 | 0 | 0 | IX |
| 156 | 46881.43 | 99.6045471658 | 47067.56 | 108833.69 | 46195.81 | 0 | 0 | IX |
| 260 | 46881.43 | 99.6045471658 | 47067.56 | 108833.69 | 46195.81 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783009800 | 101826.71 | 0 | 0.00 | 101826.71 | 101826.71 | 101826.71 | 0 |
| 1782923400 | 101826.71 | -6 | -5.75 | 108497.28 | 108833.69 | 101214.8 | 0 |
| 1782837000 | 108043.89 | 5 | 5.83 | 103369.27 | 108283.14 | 103369.27 | 0 |
| 1782750600 | 102089.66 | -630.15 | -0.61 | 98720.98 | 102308.65 | 95629.31 | 0 |
| 1782491400 | 102719.81 | 0 | 0.00 | 102719.81 | 102719.81 | 102719.81 | 0 |
| 1782405000 | 102719.81 | 4 | 4.49 | 98698.9 | 104775.86 | 98388.05 | 0 |
| 1782318600 | 98306.8 | -1 | -1.75 | 99203.14 | 99832.63 | 97183.1 | 0 |
| 1782232200 | 100062.01 | -6 | -6.21 | 107102.36 | 107120.42 | 98909.89 | 0 |
| 1782145800 | 106690.54 | 5 | 5.11 | 105785.33 | 108321.52 | 105781.6 | 0 |
| 1781886600 | 101504.04 | 0 | 0.00 | 101504.04 | 101504.04 | 101504.04 | 0 |
| 1781800200 | 101504.04 | 0 | 0.00 | 101504.04 | 101504.04 | 101504.04 | 0 |
| 1781713800 | 101504.04 | 2 | 2.21 | 96934.86 | 101608.74 | 96897.81 | 0 |
| 1781627400 | 99311.01 | -2 | -2.50 | 102993.92 | 103088.61 | 98230.04 | 0 |
| 1781541000 | 101857.26 | 4 | 4.70 | 97178.21 | 101954.9 | 97128.65 | 0 |
| 1781281800 | 97281.98 | 6 | 6.78 | 94408.9 | 98127.34 | 93795.58 | 0 |
| 1781195400 | 91104.08 | 4 | 4.72 | 86436.24 | 92182.18 | 86436.24 | 0 |
| 1781109000 | 86998.29 | -5 | -5.66 | 89087.34 | 91506.01 | 86240.8 | 0 |
| 1781022600 | 92213.72 | 0 | 0.00 | 92213.72 | 92213.72 | 92213.72 | 0 |
| 1780936200 | 92213.72 | 2 | 3.09 | 86293.29 | 93329.6 | 85719.18 | 0 |
| 1780677000 | 89451.19 | -6 | -6.74 | 96124.18 | 96124.18 | 89451.19 | 0 |
| 1780590600 | 95913.94 | -852.16 | -0.88 | 97591.55 | 97591.55 | 90812.79 | 0 |
| 1780504200 | 96766.1 | 2 | 2.53 | 95387.77 | 98384.89 | 94218.51 | 0 |
| 1780417800 | 94381.9 | 4 | 5.53 | 89378.08 | 95370.62 | 89378.08 | 0 |
| 1780331400 | 89435.39 | 4 | 4.94 | 85443.36 | 89852.24 | 85324.35 | 0 |
| 1780072200 | 85228.77 | -138.5 | -0.16 | 84660.76 | 86871.52 | 84441.85 | 0 |
| 1779985800 | 85367.27 | 2 | 3.35 | 82547.72 | 85386.36 | 82359.9 | 0 |
| 1779899400 | 82600.2 | -797.47 | -0.96 | 84103.86 | 85605.88 | 81368.64 | 0 |
| 1779813000 | 83397.67 | 3 | 4.81 | 79577.8 | 83865.72 | 79378.57 | 0 |
| 1779726600 | 79568.76 | -363.28 | -0.45 | 79243.46 | 79599.09 | 79243.46 | 0 |
| 1779467400 | 79932.04 | 2 | 3.49 | 77991.05 | 80220.91 | 77991.05 | 0 |
| 1779381000 | 77239.31 | 2 | 3.16 | 75420.19 | 77703.23 | 75358.11 | 0 |
| 1779294600 | 74875.37 | 3 | 5.40 | 70844.45 | 75622.02 | 70844.45 | 0 |
| 1779208200 | 71040.61 | 1 | 2.51 | 70313.87 | 71476.53 | 67980.34 | 0 |
| 1779121800 | 69303.99 | -3 | -4.93 | 71908.83 | 73450.38 | 69303.99 | 0 |
| 1778862600 | 72896.24 | -2 | -3.47 | 75664.63 | 75670.31 | 71740.94 | 0 |
| 1778776200 | 75515.89 | 1 | 2.29 | 73963.63 | 75803.43 | 73783.78 | 0 |
| 1778689800 | 73823.28 | 4 | 6.26 | 71616.03 | 73877.42 | 71616.03 | 0 |
| 1778603400 | 69476.26 | -4 | -5.46 | 73244.9 | 73255.6 | 69314.76 | 0 |
| 1778517000 | 73488.74 | 1 | 2.28 | 72449.06 | 73697.74 | 72084.57 | 0 |
| 1778257800 | 71852.57 | 3 | 4.81 | 68653.33 | 71852.57 | 68488.05 | 0 |
| 1778171400 | 68555.78 | -1 | -2.66 | 71308.31 | 71493.03 | 68223.41 | 0 |
| 1778085000 | 70431.19 | 3 | 5.24 | 66601.75 | 70958.83 | 66601.75 | 0 |
| 1777998600 | 66927.119 | 2 | 4.57 | 64258.06 | 67236.85 | 64222 | 0 |
| 1777912200 | 63999.63 | -414.07 | -0.64 | 64523.86 | 65256.91 | 63605.22 | 0 |
| 1777566600 | 64413.7 | 1 | 3.01 | 63397.15 | 64478.08 | 62848.15 | 0 |
| 1777480200 | 62533.12 | -2 | -3.24 | 62411.91 | 63318.94 | 62385.71 | 0 |
| 1777393800 | 64630.04 | 0 | 0.00 | 64630.04 | 64630.04 | 64630.04 | 0 |
| 1777307400 | 64630.04 | -2 | -3.47 | 66673.82 | 66725.95 | 63817.25 | 0 |
| 1777048200 | 66955.86 | 3 | 5.02 | 63237.69 | 67003.509 | 63204.96 | 0 |
| 1776961800 | 63757.78 | 2 | 3.46 | 62591.23 | 63958.96 | 62389.57 | 0 |
| 1776875400 | 61623.83 | 1 | 2.97 | 59731.4 | 61760.62 | 59731.4 | 0 |
| 1776789000 | 59849.03 | 1 | 1.76 | 59410.13 | 60254.48 | 59136.26 | 0 |
| 1776702600 | 58813.59 | 195.8 | 0.33 | 58877.27 | 59559.88 | 58366.63 | 0 |
| 1776443400 | 58617.79 | 919.77 | 1.59 | 57616.47 | 58617.79 | 57497.96 | 0 |
| 1776357000 | 57698.02 | 1 | 1.90 | 57119.11 | 57855.92 | 56144.47 | 0 |
| 1776270600 | 56619.84 | -620.5 | -1.08 | 57764.57 | 57977.62 | 56584.49 | 0 |
| 1776184200 | 57240.34 | 1 | 2.58 | 56129.23 | 57486.54 | 56129.23 | 0 |
| 1776097800 | 55802.18 | 1 | 2.75 | 55868.77 | 56006.01 | 55365.17 | 0 |
| 1775838600 | 54309.26 | 0 | 0.00 | 54309.26 | 54309.26 | 54309.26 | 0 |
| 1775752200 | 54309.26 | 4 | 8.33 | 53487.05 | 54438.4 | 53279.8 | 0 |
| 1775665800 | 50131.46 | 0 | 0.00 | 50131.46 | 50131.46 | 50131.46 | 0 |
| 1775579400 | 50131.46 | 213.35 | 0.43 | 50318.67 | 50475.25 | 49267.83 | 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
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。