Hot Features
プレミアム
Euronext Eurozone ESG Leaders 40 EW NR (ESE4N)
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 | 0.56 | 0.0110513810279 | 5067.24 | 5100.91 | 4957.11 | 0 | 0 | IX |
| 4 | 219.16 | 4.52003035903 | 4848.64 | 5106.38 | 4790.22 | 0 | 0 | IX |
| 12 | 423.45 | 9.11752990192 | 4644.35 | 5106.38 | 4351.52 | 0 | 0 | IX |
| 26 | 278.25 | 5.8095228153 | 4789.55 | 5106.38 | 4351.52 | 0 | 0 | IX |
| 52 | 547.86 | 12.1209573578 | 4519.94 | 5106.38 | 4351.52 | 0 | 0 | IX |
| 156 | 1790.29 | 54.6234794097 | 3277.51 | 5106.38 | 3176.54 | 0 | 0 | IX |
| 260 | 2116.6 | 71.7199783139 | 2951.2 | 5106.38 | 2504.23 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 5011.87 | -37.08 | -0.73 | 4957.91 | 5032.81 | 4957.11 | 0 |
| 1780677000 | 5048.95 | 0 | 0.00 | 5048.95 | 5048.95 | 5048.95 | 0 |
| 1780590600 | 5048.95 | 29.54 | 0.59 | 5016.26 | 5049.7 | 5010.6899 | 0 |
| 1780504200 | 5019.41 | -53.65 | -1.06 | 5061.68 | 5067.21 | 5019.41 | 0 |
| 1780417800 | 5073.06 | 49.26 | 0.98 | 5067.24 | 5100.91 | 5047.45 | 0 |
| 1780331400 | 5023.8 | -4.8 | -0.10 | 5033.93 | 5065.89 | 4989.13 | 0 |
| 1780072200 | 5028.6 | 0.96 | 0.02 | 5044.78 | 5069.66 | 5028.6 | 0 |
| 1779985800 | 5027.64 | -32.9 | -0.65 | 5033.9799 | 5056.7299 | 5004.54 | 0 |
| 1779899400 | 5060.54 | 18.03 | 0.36 | 5074.91 | 5106.38 | 5057.82 | 0 |
| 1779813000 | 5042.51 | -40 | -0.79 | 5076.91 | 5084.78 | 5042.51 | 0 |
| 1779726600 | 5082.51 | 91.86 | 1.84 | 5042.89 | 5093.75 | 5036.24 | 0 |
| 1779467400 | 4990.65 | 50.54 | 1.02 | 4975.28 | 5000.49 | 4958.58 | 0 |
| 1779381000 | 4940.11 | -6.55 | -0.13 | 4943.56 | 4972.03 | 4900.74 | 0 |
| 1779294600 | 4946.66 | 92.19 | 1.90 | 4839.9799 | 4961.97 | 4838.63 | 0 |
| 1779208200 | 4854.47 | 3.58 | 0.07 | 4864.58 | 4901.36 | 4847.89 | 0 |
| 1779121800 | 4850.89 | 13.36 | 0.28 | 4793.07 | 4879.22 | 4790.22 | 0 |
| 1778862600 | 4837.53 | -44.91 | -0.92 | 4848.64 | 4863.46 | 4817.66 | 0 |
| 1778776200 | 4882.4399 | 0 | 0.00 | 4882.4399 | 4882.4399 | 4882.4399 | 0 |
| 1778689800 | 4882.4399 | 0 | 0.00 | 4882.4399 | 4882.4399 | 4882.4399 | 0 |
| 1778603400 | 4882.4399 | 0 | 0.00 | 4882.4399 | 4882.4399 | 4882.4399 | 0 |
| 1778517000 | 4882.4399 | -3.61 | -0.07 | 4883.49 | 4897.61 | 4860.62 | 0 |
| 1778257800 | 4886.05 | -44.52 | -0.90 | 4884.32 | 4907.28 | 4876.54 | 0 |
| 1778171400 | 4930.57 | -39.85 | -0.80 | 4987.27 | 5003.96 | 4926.55 | 0 |
| 1778085000 | 4970.42 | 136.07 | 2.81 | 4889.46 | 5025.68 | 4889.46 | 0 |
| 1777998600 | 4834.35 | 64.72 | 1.36 | 4765.58 | 4838 | 4764.33 | 0 |
| 1777912200 | 4769.63 | -79.61 | -1.64 | 4851.97 | 4868.56 | 4759.46 | 0 |
| 1777566600 | 4849.24 | 26.81 | 0.56 | 4758.6 | 4850.85 | 4756.89 | 0 |
| 1777480200 | 4822.43 | -4.47 | -0.09 | 4838.97 | 4841.57 | 4803.02 | 0 |
| 1777393800 | 4826.9 | -12.63 | -0.26 | 4833.56 | 4854.79 | 4802.36 | 0 |
| 1777307400 | 4839.53 | -11.05 | -0.23 | 4851.9 | 4886.4799 | 4830.6899 | 0 |
| 1777048200 | 4850.58 | -24.15 | -0.50 | 4844.79 | 4879.18 | 4812.4 | 0 |
| 1776961800 | 4874.7299 | 0 | 0.00 | 4874.7299 | 4874.7299 | 4874.7299 | 0 |
| 1776875400 | 4874.7299 | -27.51 | -0.56 | 4928.36 | 4930.9399 | 4862.88 | 0 |
| 1776789000 | 4902.24 | -34.52 | -0.70 | 4950.24 | 4967.71 | 4898.63 | 0 |
| 1776702600 | 4936.76 | -59.2 | -1.18 | 4923.32 | 4953.7 | 4918.18 | 0 |
| 1776443400 | 4995.96 | 124.49 | 2.56 | 4867.91 | 5005.67 | 4867.86 | 0 |
| 1776357000 | 4871.47 | -13.02 | -0.27 | 4900.59 | 4906.35 | 4867.31 | 0 |
| 1776270600 | 4884.49 | -15.91 | -0.32 | 4887.9399 | 4896.28 | 4871.31 | 0 |
| 1776184200 | 4900.4 | 72.75 | 1.51 | 4859.4399 | 4904.75 | 4855.31 | 0 |
| 1776097800 | 4827.65 | -4.22 | -0.09 | 4778.05 | 4830.2 | 4770.4799 | 0 |
| 1775838600 | 4831.87 | 38.99 | 0.81 | 4806.92 | 4860.11 | 4796.9 | 0 |
| 1775752200 | 4792.88 | -23.24 | -0.48 | 4802.33 | 4803.28 | 4754.27 | 0 |
| 1775665800 | 4816.12 | 336.05 | 7.50 | 4765.5 | 4852.6899 | 4765.5 | 0 |
| 1775579400 | 4480.07 | 0 | 0.00 | 4480.07 | 4480.07 | 4480.07 | 0 |
| 1775147400 | 4480.07 | 0 | 0.00 | 4480.07 | 4480.07 | 4480.07 | 0 |
| 1775061000 | 4480.07 | 0 | 0.00 | 4480.07 | 4480.07 | 4480.07 | 0 |
| 1774974600 | 4480.07 | 0 | 0.00 | 4480.07 | 4480.07 | 4480.07 | 0 |
| 1774888200 | 4480.07 | 25.32 | 0.57 | 4441.1 | 4483.1 | 4435.36 | 0 |
| 1774632600 | 4454.75 | -52.97 | -1.18 | 4512.47 | 4515.66 | 4440.82 | 0 |
| 1774546200 | 4507.72 | -68.76 | -1.50 | 4540.92 | 4555.71 | 4503.95 | 0 |
| 1774459800 | 4576.4799 | 74.82 | 1.66 | 4571.67 | 4604.57 | 4544.62 | 0 |
| 1774373400 | 4501.66 | -6.99 | -0.16 | 4518 | 4538.57 | 4458.96 | 0 |
| 1774287000 | 4508.65 | 51.47 | 1.15 | 4384.15 | 4594.96 | 4351.52 | 0 |
| 1774027800 | 4457.18 | -84.74 | -1.87 | 4589.99 | 4600.08 | 4457.18 | 0 |
| 1773941400 | 4541.92 | -119.33 | -2.56 | 4597.76 | 4605.95 | 4510.9399 | 0 |
| 1773855000 | 4661.25 | -15.84 | -0.34 | 4711.6 | 4739.84 | 4644.27 | 0 |
| 1773768600 | 4677.09 | 16.41 | 0.35 | 4644.35 | 4707.55 | 4637.93 | 0 |
| 1773682200 | 4660.68 | -15.26 | -0.33 | 4638.31 | 4683.11 | 4596.88 | 0 |
| 1773423000 | 4675.9399 | 0 | 0.00 | 4675.9399 | 4675.9399 | 4675.9399 | 0 |
| 1773336600 | 4675.9399 | -275.01 | -5.55 | 4694.43 | 4703.14 | 4637.9 | 0 |
| 1773212400 | 4950.95 | 0 | 0.00 | 4950.95 | 4950.95 | 4950.95 | 0 |
| 1773126000 | 4950.95 | 0 | 0.00 | 4950.95 | 4950.95 | 4950.95 | 0 |
| 1773039600 | 4950.95 | 0 | 0.00 | 4950.95 | 4950.95 | 4950.95 | 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。
