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チャート、分析ツール、価格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 | 276.9 | 3.86952341558 | 7155.92 | 7468.13 | 7124.67 | 0 | 0 | IX |
| 4 | 634.49 | 9.33302737584 | 6798.33 | 7468.13 | 6694.02 | 0 | 0 | IX |
| 12 | 1346.88 | 22.1310101644 | 6085.94 | 7468.13 | 6055.91 | 0 | 0 | IX |
| 26 | 1787.81 | 31.6706259156 | 5645.01 | 7468.13 | 5578.59 | 0 | 0 | IX |
| 52 | 1787.81 | 31.6706259156 | 5645.01 | 7468.13 | 5578.59 | 0 | 0 | IX |
| 156 | 1787.81 | 31.6706259156 | 5645.01 | 7468.13 | 5578.59 | 0 | 0 | IX |
| 260 | 1787.81 | 31.6706259156 | 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 |
|---|---|---|---|---|---|---|---|
| 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 | 196.8 | 2.77 | 7155.92 | 7310.24 | 7124.67 | 0 |
| 1733851800 | 7113.44 | 0 | 0.00 | 7113.44 | 7113.44 | 7113.44 | 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 | -112.43 | -1.64 | 6764.21 | 6769.28 | 6750.69 | 0 |
| 1732728600 | 6865.36 | 0 | 0.00 | 6865.36 | 6865.36 | 6865.36 | 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 | -41.44 | -0.60 | 6886.06 | 6920.82 | 6829.69 | 0 |
| 1731519000 | 6887.65 | 37.53 | 0.55 | 6847.96 | 6892.92 | 6816.49 | 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 | 47.39 | 0.75 | 6402.88 | 6424.16 | 6362.11 | 0 |
| 1729528200 | 6352.61 | 0 | 0.00 | 6352.61 | 6352.61 | 6352.61 | 0 |
| 1729269000 | 6352.61 | -26.33 | -0.41 | 6332.24 | 6375.04 | 6321.17 | 0 |
| 1729182600 | 6378.9399 | 91.27 | 1.45 | 6319.56 | 6406.4399 | 6307.35 | 0 |
| 1729096200 | 6287.67 | -11.17 | -0.18 | 6304.12 | 6305.27 | 6244.9799 | 0 |
| 1729009800 | 6298.84 | -62.34 | -0.98 | 6361.18 | 6366.15 | 6262.3 | 0 |
| 1728923400 | 6361.18 | 77.63 | 1.24 | 6295.72 | 6376.53 | 6289.38 | 0 |
| 1728664200 | 6283.55 | -44.3 | -0.70 | 6312.6 | 6320.43 | 6258.61 | 0 |
| 1728577800 | 6327.85 | 25.4 | 0.40 | 6323.06 | 6346.49 | 6275.41 | 0 |
| 1728491400 | 6302.45 | 55.2 | 0.88 | 6279.74 | 6310.07 | 6248.1899 | 0 |
| 1728405000 | 6247.25 | 9.25 | 0.15 | 6171.64 | 6269.58 | 6164.91 | 0 |
| 1728318600 | 6238 | 5.63 | 0.09 | 6265.37 | 6275.04 | 6220.4799 | 0 |
| 1728059400 | 6232.37 | 79.22 | 1.29 | 6141.32 | 6251.63 | 6138.4799 | 0 |
| 1727973000 | 6153.15 | 23.52 | 0.38 | 6125.02 | 6170.45 | 6094.58 | 0 |
| 1727886600 | 6129.63 | 26.65 | 0.44 | 6104.45 | 6140.68 | 6065.83 | 0 |
| 1727800200 | 6102.9799 | -13.05 | -0.21 | 6141.47 | 6176.15 | 6055.91 | 0 |
| 1727713800 | 6116.03 | 22.58 | 0.37 | 6088.4 | 6119.93 | 6064.6899 | 0 |
| 1727454600 | 6093.45 | 0.76 | 0.01 | 6126.31 | 6138.15 | 6079.61 | 0 |
| 1727368200 | 6092.6899 | -35.32 | -0.58 | 6121.29 | 6181.75 | 6078.7 | 0 |
| 1727281800 | 6128.01 | 25.66 | 0.42 | 6085.9399 | 6134.1 | 6070.1 | 0 |
| 1727195400 | 6102.35 | 33.23 | 0.55 | 6088.24 | 6110.26 | 6028.01 | 0 |
| 1727109000 | 6069.12 | 35.45 | 0.59 | 6034.02 | 6092.9399 | 6033.4799 | 0 |
| 1726849800 | 6033.67 | -28.29 | -0.47 | 6028.86 | 6051.89 | 5995.57 | 0 |
| 1726763400 | 6061.96 | 155.57 | 2.63 | 5881.4799 | 6065.22 | 5863.59 | 0 |
| 1726677000 | 5906.39 | -2.72 | -0.05 | 5910.96 | 5927.35 | 5884.8 | 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
