Hot Features
プレミアム
Euronext Semiconductors and AI 10 NR (ESAIN)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 31242.6 | 16.6697977739 | 187420.39 | 223553.47 | 186994.01 | 0 | 0 | IX |
| 4 | 57223.81 | 35.4460484747 | 161439.18 | 223553.47 | 154159.77 | 0 | 0 | IX |
| 12 | 109763.46 | 100.793327575 | 108899.53 | 223553.47 | 102780.02 | 0 | 0 | IX |
| 26 | 111797.37 | 104.614907956 | 106865.62 | 223553.47 | 99084.42 | 0 | 0 | IX |
| 52 | 111797.37 | 104.614907956 | 106865.62 | 223553.47 | 99084.42 | 0 | 0 | IX |
| 156 | 111797.37 | 104.614907956 | 106865.62 | 223553.47 | 99084.42 | 0 | 0 | IX |
| 260 | 111797.37 | 104.614907956 | 106865.62 | 223553.47 | 99084.42 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 217969.51 | -1 | -0.87 | 221781.43 | 221781.43 | 206378.5 | 0 |
| 1780504200 | 219875.69 | 5 | 2.54 | 216744.21 | 223553.47 | 214087.74 | 0 |
| 1780417800 | 214429.55 | 11 | 5.54 | 203062.69 | 216675.58 | 203062.69 | 0 |
| 1780331400 | 203165.15 | 9 | 4.98 | 194100.25 | 204111.71 | 193830 | 0 |
| 1780072200 | 193533.25 | -287.91 | -0.15 | 192243.63 | 197263.02 | 191746.6 | 0 |
| 1779985800 | 193821.16 | 6 | 3.36 | 187420.39 | 193864.51 | 186994.01 | 0 |
| 1779899400 | 187513.84 | -1 | -0.94 | 190926.89 | 194336.2 | 184718.42 | 0 |
| 1779813000 | 189298.02 | 8 | 4.83 | 180628.72 | 190360.27 | 180176.55 | 0 |
| 1779726600 | 180583.45 | -749.86 | -0.41 | 179845.47 | 180652.25 | 179845.47 | 0 |
| 1779467400 | 181333.31 | 6 | 3.50 | 176930.59 | 181988.56 | 176930.59 | 0 |
| 1779381000 | 175201.42 | 5 | 3.17 | 171075.68 | 176253.58 | 170934.88 | 0 |
| 1779294600 | 169816.75 | 8 | 5.41 | 160675.85 | 171509.93 | 160675.85 | 0 |
| 1779208200 | 161098.6 | 3 | 2.52 | 159450.81 | 162087.01 | 154159.76 | 0 |
| 1779121800 | 157140.12 | -8 | -4.89 | 163043.82 | 166537.65 | 157140.12 | 0 |
| 1778862600 | 165214.28 | -1 | -0.75 | 171487.75 | 171500.63 | 162596.24 | 0 |
| 1778776200 | 166465.46 | 0 | 0.00 | 166465.46 | 166465.46 | 166465.46 | 0 |
| 1778689800 | 166465.46 | 0 | 0.00 | 166465.46 | 166465.46 | 166465.46 | 0 |
| 1778603400 | 166465.46 | 0 | 0.00 | 166465.46 | 166465.46 | 166465.46 | 0 |
| 1778517000 | 166465.46 | 3 | 2.32 | 164111.34 | 166938.7 | 163286.04 | 0 |
| 1778257800 | 162693.51 | 7 | 4.82 | 155450.51 | 162693.51 | 155076.32 | 0 |
| 1778171400 | 155208.4 | -4 | -2.65 | 161439.18 | 161857.32 | 154456.04 | 0 |
| 1778085000 | 159431.82 | 7 | 5.25 | 150764.42 | 160626.07 | 150764.42 | 0 |
| 1777998600 | 151480.1 | 6 | 4.59 | 145439.85 | 152181.04 | 145358.25 | 0 |
| 1777912200 | 144835.32 | -856.62 | -0.59 | 146021.04 | 147679.07 | 143943.24 | 0 |
| 1777566600 | 145691.94 | 4 | 3.02 | 143392.98 | 145837.53 | 142151.41 | 0 |
| 1777480200 | 141419.6 | 1 | 0.75 | 141145.53 | 143196.51 | 141086.28 | 0 |
| 1777393800 | 140361.66 | -5 | -3.94 | 147502.42 | 147549.64 | 138760.49 | 0 |
| 1777307400 | 146121.39 | -5 | -3.43 | 150740.18 | 150858 | 144284.54 | 0 |
| 1777048200 | 151315.51 | 12 | 8.68 | 142913.78 | 151423.18 | 142839.82 | 0 |
| 1776961800 | 139228.89 | 0 | 0.00 | 139228.89 | 139228.89 | 139228.89 | 0 |
| 1776875400 | 139228.89 | 4 | 2.98 | 134953.81 | 139537.89 | 134953.81 | 0 |
| 1776789000 | 135201.01 | 2 | 1.77 | 134209.67 | 136116.81 | 133591.06 | 0 |
| 1776702600 | 132844.38 | 496.53 | 0.38 | 132988.15 | 134529.35 | 131835.22 | 0 |
| 1776443400 | 132347.85 | 2 | 1.61 | 130087.37 | 132347.85 | 129819.83 | 0 |
| 1776357000 | 130253.61 | 2 | 1.92 | 128946.92 | 130610.03 | 126746.94 | 0 |
| 1776270600 | 127802.45 | -1 | -1.07 | 130385.97 | 130866.8 | 127722.67 | 0 |
| 1776184200 | 129185.14 | 3 | 2.59 | 126677.83 | 129740.71 | 126677.83 | 0 |
| 1776097800 | 125922.93 | -99.31 | -0.08 | 126073.14 | 126382.71 | 124937.18 | 0 |
| 1775838600 | 126022.24 | 3 | 2.89 | 123476.84 | 127242.69 | 123476.84 | 0 |
| 1775752200 | 122487.35 | 2 | 1.85 | 120633.22 | 122778.58 | 120165.85 | 0 |
| 1775665800 | 120268.32 | 16 | 15.41 | 112998.11 | 120752.72 | 112994.21 | 0 |
| 1775579400 | 104206.7 | 0 | 0.00 | 104206.7 | 104206.7 | 104206.7 | 0 |
| 1775147400 | 104206.7 | 0 | 0.00 | 104206.7 | 104206.7 | 104206.7 | 0 |
| 1775061000 | 104206.7 | 0 | 0.00 | 104206.7 | 104206.7 | 104206.7 | 0 |
| 1774974600 | 104206.7 | 0 | 0.00 | 104206.7 | 104206.7 | 104206.7 | 0 |
| 1774888200 | 104206.7 | -3 | -3.33 | 107789.04 | 109593.05 | 104048.26 | 0 |
| 1774632600 | 107801.36 | -3 | -2.83 | 110231.47 | 110231.47 | 107366.17 | 0 |
| 1774546200 | 110939.95 | -4 | -3.72 | 115295.6 | 115523.13 | 110773.69 | 0 |
| 1774459800 | 115227.29 | 3 | 2.70 | 112177.24 | 115939.84 | 112177.24 | 0 |
| 1774373400 | 112201.84 | 1 | 1.37 | 110605.38 | 113208.13 | 109939.5 | 0 |
| 1774287000 | 110685.01 | 1 | 1.42 | 109687.1 | 113364.93 | 109624.48 | 0 |
| 1774027800 | 109140.65 | -1 | -1.35 | 111602.88 | 112711.47 | 109140.65 | 0 |
| 1773941400 | 110631.01 | -2 | -2.20 | 112526.28 | 112530.16 | 107616.22 | 0 |
| 1773855000 | 113120.38 | 1 | 1.51 | 112261.29 | 113478.64 | 111868.89 | 0 |
| 1773768600 | 111435.13 | 1 | 1.00 | 110129.71 | 111899.36 | 109609.93 | 0 |
| 1773682200 | 110336.51 | 3 | 3.67 | 108195.46 | 111019.74 | 107796.55 | 0 |
| 1773423000 | 106427.5 | 0 | 0.00 | 106427.5 | 106427.5 | 106427.5 | 0 |
| 1773336600 | 106427.5 | -2 | -2.16 | 108899.53 | 109212.51 | 105093.64 | 0 |
| 1773212400 | 108772.69 | 0 | 0.00 | 108772.69 | 108772.69 | 108772.69 | 0 |
| 1773126000 | 108772.69 | 0 | 0.00 | 108772.69 | 108772.69 | 108772.69 | 0 |
| 1773039600 | 108772.69 | 0 | 0.00 | 108772.69 | 108772.69 | 108772.69 | 0 |
| 1772780400 | 108772.69 | 0 | 0.00 | 108772.69 | 108772.69 | 108772.69 | 0 |
| 1772694000 | 108772.69 | 0 | 0.00 | 108772.69 | 108772.69 | 108772.69 | 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。
