Hot Features
プレミアム
Euronext Semiconductors and AI 10 (ESAIP)
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 | 21224.8 | 13.0491178959 | 162653.14 | 189143.71 | 162232.62 | 0 | 0 | IX |
| 4 | 52336.06 | 39.7866139666 | 131541.88 | 189143.71 | 130439.82 | 0 | 0 | IX |
| 12 | 93736 | 103.987111882 | 90141.94 | 189143.71 | 87035.15 | 0 | 0 | IX |
| 26 | 93363.47 | 103.147563036 | 90514.47 | 189143.71 | 83908 | 0 | 0 | IX |
| 52 | 93363.47 | 103.147563036 | 90514.47 | 189143.71 | 83908 | 0 | 0 | IX |
| 156 | 93363.47 | 103.147563036 | 90514.47 | 189143.71 | 83908 | 0 | 0 | IX |
| 260 | 93363.47 | 103.147563036 | 90514.47 | 189143.71 | 83908 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 184410.23 | -1 | -0.87 | 187635.41 | 187635.41 | 174603.33 | 0 |
| 1780504200 | 186032.03 | 4 | 2.54 | 183382.55 | 189143.71 | 181134.97 | 0 |
| 1780417800 | 181424.16 | 9 | 5.54 | 171806.91 | 183324.48 | 171806.91 | 0 |
| 1780331400 | 171893.6 | 8 | 4.98 | 164223.99 | 172694.46 | 163995.34 | 0 |
| 1780072200 | 163744.26 | -243.59 | -0.15 | 162653.14 | 166899.94 | 162232.62 | 0 |
| 1779985800 | 163987.85 | 5 | 3.36 | 158572.31 | 164024.53 | 158211.54 | 0 |
| 1779899400 | 158651.37 | -1 | -0.94 | 161539.07 | 164423.62 | 156286.23 | 0 |
| 1779813000 | 160160.93 | 7 | 4.83 | 152826.01 | 161059.67 | 152443.45 | 0 |
| 1779726600 | 152787.71 | -634.45 | -0.41 | 152163.32 | 152845.92 | 152163.32 | 0 |
| 1779467400 | 153422.16 | 5 | 3.50 | 149697.12 | 153976.54 | 149697.12 | 0 |
| 1779381000 | 148233.99 | 4 | 3.16 | 144743.06 | 149124.26 | 144623.93 | 0 |
| 1779294600 | 143687.72 | 7 | 5.41 | 135953.29 | 145120.38 | 135953.29 | 0 |
| 1779208200 | 136311.01 | 3 | 2.52 | 134916.74 | 137147.32 | 130439.82 | 0 |
| 1779121800 | 132961.45 | -6 | -4.89 | 137957.14 | 140913.62 | 132961.45 | 0 |
| 1778862600 | 139803.96 | -5 | -3.46 | 145112.56 | 145123.46 | 137588.57 | 0 |
| 1778776200 | 144807.51 | 3 | 2.31 | 141831.32 | 145358.82 | 141486.5 | 0 |
| 1778689800 | 141542.84 | 8 | 6.27 | 137311.39 | 141646.64 | 137311.39 | 0 |
| 1778603400 | 133191.07 | -7 | -5.45 | 140414.79 | 140435.32 | 132881.53 | 0 |
| 1778517000 | 140862.71 | 3 | 2.32 | 138870.66 | 141263.16 | 138172.29 | 0 |
| 1778257800 | 137670.9 | 6 | 4.82 | 131541.88 | 137670.9 | 131225.24 | 0 |
| 1778171400 | 131337.01 | -3 | -2.65 | 136609.48 | 136963.31 | 130700.36 | 0 |
| 1778085000 | 134910.87 | 6 | 5.25 | 127576.52 | 135921.42 | 127576.52 | 0 |
| 1777998600 | 128182.13 | 5 | 4.59 | 123070.88 | 128775.27 | 123001.83 | 0 |
| 1777912200 | 122559.34 | -724.86 | -0.59 | 123562.69 | 124965.71 | 121804.46 | 0 |
| 1777566600 | 123284.2 | 3 | 3.02 | 121338.82 | 123407.4 | 120288.21 | 0 |
| 1777480200 | 119668.95 | -3 | -3.22 | 119437.03 | 121172.57 | 119386.9 | 0 |
| 1777393800 | 123647.13 | 0 | 0.00 | 123647.13 | 123647.13 | 123647.13 | 0 |
| 1777307400 | 123647.13 | -4 | -3.49 | 127557.66 | 127657.41 | 122091.96 | 0 |
| 1777048200 | 128112.13 | 6 | 5.01 | 120997.75 | 128203.31 | 120935.14 | 0 |
| 1776961800 | 121994.36 | 4 | 3.48 | 119762.57 | 122379.23 | 119376.76 | 0 |
| 1776875400 | 117895.64 | 3 | 2.98 | 114275.61 | 118157.3 | 114275.61 | 0 |
| 1776789000 | 114484.94 | 1 | 1.77 | 113645.49 | 115260.41 | 113121.67 | 0 |
| 1776702600 | 112489.39 | 420.45 | 0.38 | 112611.14 | 113916.2 | 111634.86 | 0 |
| 1776443400 | 112068.94 | 1 | 1.61 | 110154.82 | 112068.94 | 109928.28 | 0 |
| 1776357000 | 110295.6 | 2 | 1.92 | 109189.12 | 110597.4 | 107326.23 | 0 |
| 1776270600 | 108220.01 | -1 | -1.07 | 110407.67 | 110814.83 | 108152.46 | 0 |
| 1776184200 | 109390.84 | 2 | 2.59 | 107267.71 | 109861.28 | 107267.71 | 0 |
| 1776097800 | 106628.48 | 2 | 2.80 | 106755.68 | 107017.81 | 105793.77 | 0 |
| 1775838600 | 103723.51 | 0 | 0.00 | 103723.51 | 103723.51 | 103723.51 | 0 |
| 1775752200 | 103723.51 | 8 | 8.36 | 102153.42 | 103970.13 | 101757.64 | 0 |
| 1775665800 | 95719.69 | 0 | 0.00 | 95719.69 | 95719.69 | 95719.69 | 0 |
| 1775579400 | 95719.69 | 472.76 | 0.50 | 96076.91 | 96375.66 | 94071.83 | 0 |
| 1775147400 | 95246.93 | -1 | -1.21 | 96148.08 | 96388.43 | 92200.05 | 0 |
| 1775061000 | 96412.05 | 6 | 7.01 | 92485.96 | 96609.44 | 92485.96 | 0 |
| 1774974600 | 90093.8 | 1 | 2.10 | 87565.73 | 90613.39 | 87035.15 | 0 |
| 1774888200 | 88243.29 | -3 | -3.34 | 91276.92 | 92804.62 | 88109.11 | 0 |
| 1774632600 | 91289.51 | -2 | -2.83 | 93347.4 | 93347.4 | 90920.97 | 0 |
| 1774546200 | 93947.36 | -3 | -3.72 | 97635.86 | 97828.54 | 93806.57 | 0 |
| 1774459800 | 97578.01 | 2 | 2.70 | 94995.14 | 98181.42 | 94995.14 | 0 |
| 1774373400 | 95015.97 | 1 | 1.37 | 93664.04 | 95868.13 | 93100.15 | 0 |
| 1774287000 | 93731.47 | 1 | 1.42 | 92886.41 | 96000.91 | 92833.38 | 0 |
| 1774027800 | 92423.66 | -1 | -1.35 | 94508.75 | 95447.53 | 92423.66 | 0 |
| 1773941400 | 93685.74 | -2 | -2.20 | 95290.72 | 95294 | 91132.72 | 0 |
| 1773855000 | 95793.82 | 1 | 1.51 | 95066.31 | 96097.2 | 94734.01 | 0 |
| 1773768600 | 94366.7 | 930.35 | 1.00 | 93261.22 | 94759.82 | 92821.06 | 0 |
| 1773682200 | 93436.35 | 1 | 2.02 | 91623.24 | 94014.93 | 91285.44 | 0 |
| 1773423000 | 91588.76 | 1 | 1.62 | 90141.94 | 93223.84 | 90054.36 | 0 |
| 1773336600 | 90126.08 | -2 | -2.42 | 92219.47 | 92484.51 | 88996.53 | 0 |
| 1773250200 | 92362.03 | 88.63 | 0.10 | 91028.64 | 92956.79 | 90793.43 | 0 |
| 1773163800 | 92273.4 | 5 | 6.15 | 88642.16 | 92293.31 | 88642.16 | 0 |
| 1773077400 | 86924.31 | -663.73 | -0.76 | 85554.78 | 87451.64 | 83908 | 0 |
| 1772818200 | 87588.04 | -1 | -2.18 | 89674.28 | 89698.88 | 85990.52 | 0 |
| 1772731800 | 89542.04 | -1 | -2.18 | 91732.96 | 91935.56 | 89542.04 | 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。
