Hot Features
プレミアム
Euronext US Consumer Tech Energy Dec 5 Percentage (ESC5D)
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 | 85.16 | 1.1749026663 | 7248.26 | 7359.39 | 7041.19 | 0 | 0 | IX |
| 4 | 115.33 | 1.5977911054 | 7218.09 | 7452.15 | 7041.19 | 0 | 0 | IX |
| 12 | 951.9 | 14.9165089195 | 6381.52 | 7468.13 | 6214.48 | 0 | 0 | IX |
| 26 | 1688.41 | 29.9097787249 | 5645.01 | 7468.13 | 5578.59 | 0 | 0 | IX |
| 52 | 1688.41 | 29.9097787249 | 5645.01 | 7468.13 | 5578.59 | 0 | 0 | IX |
| 156 | 1688.41 | 29.9097787249 | 5645.01 | 7468.13 | 5578.59 | 0 | 0 | IX |
| 260 | 1688.41 | 29.9097787249 | 5645.01 | 7468.13 | 5578.59 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 7343.3 | 105.6 | 1.46 | 7197.52 | 7344.82 | 7180.76 | 0 |
| 1737048600 | 7237.7 | -7.09 | -0.10 | 7277.11 | 7324.75 | 7207.21 | 0 |
| 1736962200 | 7244.79 | 159.42 | 2.25 | 7074.78 | 7251.03 | 7041.19 | 0 |
| 1736875800 | 7085.37 | -54.1 | -0.76 | 7155.11 | 7216.77 | 7067.52 | 0 |
| 1736789400 | 7139.47 | -31.38 | -0.44 | 7205.8 | 7229.91 | 7097.86 | 0 |
| 1736530200 | 7170.85 | -80.27 | -1.11 | 7248.26 | 7305.73 | 7108.26 | 0 |
| 1736443800 | 7251.12 | 61.35 | 0.85 | 7253.27 | 7257.82 | 7233.55 | 0 |
| 1736357400 | 7189.77 | -46.66 | -0.64 | 7234.75 | 7289.56 | 7189.77 | 0 |
| 1736271000 | 7236.43 | -142.13 | -1.93 | 7339.15 | 7371.95 | 7220.68 | 0 |
| 1736184600 | 7378.56 | 100.35 | 1.38 | 7291.2 | 7404.18 | 7215.36 | 0 |
| 1735925400 | 7278.21 | 69.75 | 0.97 | 7203.29 | 7302.3 | 7187.9 | 0 |
| 1735839000 | 7208.46 | -9.63 | -0.13 | 7170.88 | 7291.01 | 7165.38 | 0 |
| 1735666200 | 7218.09 | -52.88 | -0.73 | 7215.35 | 7267.05 | 7207.39 | 0 |
| 1735579800 | 7270.97 | 14.02 | 0.19 | 7299.98 | 7332.34 | 7171.26 | 0 |
| 1735320600 | 7256.95 | -188.22 | -2.53 | 7444.28 | 7452.15 | 7239.51 | 0 |
| 1735061400 | 7445.17 | 141.3 | 1.93 | 7340.53 | 7450.48 | 7328.18 | 0 |
| 1734975000 | 7303.87 | -11.36 | -0.16 | 7230.72 | 7315.66 | 7225.86 | 0 |
| 1734715800 | 7315.23 | 69.29 | 0.96 | 7218.09 | 7318.02 | 7118.16 | 0 |
| 1734629400 | 7245.94 | -203.74 | -2.73 | 7218.21 | 7324.61 | 7199.78 | 0 |
| 1734543000 | 7449.68 | 39.43 | 0.53 | 7429.4 | 7467.89 | 7386.6 | 0 |
| 1734456600 | 7410.25 | -2.52 | -0.03 | 7455.33 | 7468.13 | 7371.69 | 0 |
| 1734370200 | 7412.77 | 131.86 | 1.81 | 7317.34 | 7417.32 | 7303.4 | 0 |
| 1734111000 | 7280.91 | 8.67 | 0.12 | 7271.81 | 7364.52 | 7226.33 | 0 |
| 1734024600 | 7272.24 | -38 | -0.52 | 7301.73 | 7332.86 | 7238.14 | 0 |
| 1733938200 | 7310.24 | 135.21 | 1.88 | 7155.92 | 7310.24 | 7124.67 | 0 |
| 1733851800 | 7175.03 | 61.59 | 0.87 | 7125.8 | 7226.25 | 7124.49 | 0 |
| 1733765400 | 7113.44 | -26.97 | -0.38 | 7158.49 | 7163.23 | 7065.91 | 0 |
| 1733506200 | 7140.41 | 40.9 | 0.58 | 7057.77 | 7151.05 | 7028.25 | 0 |
| 1733419800 | 7099.51 | 59.23 | 0.84 | 7075.35 | 7100.79 | 7045.22 | 0 |
| 1733333400 | 7040.28 | 95.07 | 1.37 | 6992.69 | 7077.25 | 6988.07 | 0 |
| 1733247000 | 6945.21 | -1.44 | -0.02 | 6946.8 | 6971.65 | 6900.14 | 0 |
| 1733160600 | 6946.65 | 122.65 | 1.80 | 6853.64 | 6965.8 | 6830.51 | 0 |
| 1732901400 | 6824 | 71.07 | 1.05 | 6735.09 | 6829.79 | 6734.45 | 0 |
| 1732815000 | 6752.93 | 44.04 | 0.66 | 6764.21 | 6769.28 | 6750.69 | 0 |
| 1732728600 | 6708.89 | -156.47 | -2.28 | 6858.75 | 6858.75 | 6694.02 | 0 |
| 1732642200 | 6865.36 | 74.63 | 1.10 | 6807.9 | 6877.72 | 6761.11 | 0 |
| 1732555800 | 6790.73 | -78.46 | -1.14 | 6841.55 | 6872.74 | 6786.34 | 0 |
| 1732296600 | 6869.19 | 54.23 | 0.80 | 6816.1 | 6915.04 | 6808.64 | 0 |
| 1732210200 | 6814.96 | 51.74 | 0.77 | 6801.19 | 6855.26 | 6701.05 | 0 |
| 1732123800 | 6763.22 | 6.24 | 0.09 | 6798.33 | 6832.21 | 6721.37 | 0 |
| 1732037400 | 6756.98 | 39.73 | 0.59 | 6714.47 | 6770.76 | 6682.52 | 0 |
| 1731951000 | 6717.25 | 32.04 | 0.48 | 6685.06 | 6745.86 | 6669.88 | 0 |
| 1731691800 | 6685.21 | -161 | -2.35 | 6827.66 | 6837.7 | 6677.31 | 0 |
| 1731605400 | 6846.21 | -3.91 | -0.06 | 6886.06 | 6920.82 | 6829.69 | 0 |
| 1731519000 | 6850.12 | 0 | 0.00 | 6850.12 | 6850.12 | 6850.12 | 0 |
| 1731432600 | 6850.12 | 49.32 | 0.73 | 6832.31 | 6870.61 | 6831.67 | 0 |
| 1731346200 | 6800.8 | 26.95 | 0.40 | 6790.44 | 6847.39 | 6788.21 | 0 |
| 1731087000 | 6773.85 | 87.49 | 1.31 | 6713.6 | 6783.06 | 6702.46 | 0 |
| 1731000600 | 6686.36 | 114.54 | 1.74 | 6603.86 | 6703.16 | 6576.9399 | 0 |
| 1730914200 | 6571.82 | 248.53 | 3.93 | 6435.35 | 6602.56 | 6407.59 | 0 |
| 1730827800 | 6323.29 | 62.64 | 1.00 | 6251.32 | 6330 | 6239 | 0 |
| 1730741400 | 6260.65 | -68.03 | -1.07 | 6270.01 | 6300.81 | 6222.92 | 0 |
| 1730482200 | 6328.68 | 70.26 | 1.12 | 6236.5 | 6346.9399 | 6214.4799 | 0 |
| 1730395800 | 6258.42 | -204.05 | -3.16 | 6422.12 | 6426.86 | 6251.33 | 0 |
| 1730309400 | 6462.47 | -21.33 | -0.33 | 6482.37 | 6512.1899 | 6458.78 | 0 |
| 1730223000 | 6483.8 | 37.79 | 0.59 | 6431.1 | 6488.85 | 6421.06 | 0 |
| 1730136600 | 6446.01 | -33.63 | -0.52 | 6431.71 | 6474.52 | 6418.34 | 0 |
| 1729873800 | 6479.64 | 115.29 | 1.81 | 6381.52 | 6480.05 | 6367.68 | 0 |
| 1729787400 | 6364.35 | 17.98 | 0.28 | 6323.62 | 6374.84 | 6309.46 | 0 |
| 1729701000 | 6346.37 | -53.63 | -0.84 | 6441.3 | 6459.56 | 6345.92 | 0 |
| 1729614600 | 6400 | 25.24 | 0.40 | 6402.88 | 6424.16 | 6362.11 | 0 |
| 1729528200 | 6374.76 | 22.15 | 0.35 | 6359.18 | 6387.43 | 6339.22 | 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
