Hot Features
プレミアム
Euronext France ESG Leaders 40 EW (ESF4P)
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 | 20.7 | 0.774979034384 | 2671.04 | 2703.31 | 2640.6 | 0 | 0 | IX |
| 4 | 145.74 | 5.72427336999 | 2546 | 2703.31 | 2503.93 | 0 | 0 | IX |
| 12 | 134.49 | 5.25916511878 | 2557.25 | 2703.31 | 2471.63 | 0 | 0 | IX |
| 26 | 127.03 | 4.9529966351 | 2564.71 | 2703.31 | 2403.21 | 0 | 0 | IX |
| 52 | 112.58 | 4.36498705005 | 2579.16 | 2802.97 | 2403.21 | 0 | 0 | IX |
| 156 | 95.41 | 3.6748025097 | 2596.33 | 2802.97 | 1936.8 | 0 | 0 | IX |
| 260 | 405.13 | 17.7174944569 | 2286.61 | 2802.97 | 1353.75 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 2689.3 | 22.47 | 0.84 | 2672.9 | 2694.4 | 2667.9 | 0 |
| 1738171800 | 2666.83 | -7.83 | -0.29 | 2670.12 | 2673.7 | 2659.71 | 0 |
| 1738085400 | 2674.66 | 12.91 | 0.49 | 2661.42 | 2687.14 | 2659.91 | 0 |
| 1737999000 | 2661.75 | 3.15 | 0.12 | 2644.51 | 2670.95 | 2640.6 | 0 |
| 1737739800 | 2658.6 | 6.82 | 0.26 | 2671.04 | 2687.62 | 2653.19 | 0 |
| 1737653400 | 2651.78 | 12.68 | 0.48 | 2640.62 | 2652.37 | 2635.18 | 0 |
| 1737567000 | 2639.1 | 7.86 | 0.30 | 2636.29 | 2653.9899 | 2630.32 | 0 |
| 1737480600 | 2631.2399 | 0 | 0.00 | 2631.2399 | 2631.2399 | 2631.2399 | 0 |
| 1737394200 | 2631.2399 | 12.41 | 0.47 | 2623.55 | 2638.75 | 2616.77 | 0 |
| 1737135000 | 2618.83 | 23.01 | 0.89 | 2611.5 | 2626.7 | 2606.52 | 0 |
| 1737048600 | 2595.82 | 25.7 | 1.00 | 2587.58 | 2595.82 | 2578.75 | 0 |
| 1736962200 | 2570.12 | 34.42 | 1.36 | 2550.85 | 2575.82 | 2544.4 | 0 |
| 1736875800 | 2535.7 | 13.24 | 0.52 | 2549.16 | 2557.51 | 2535.45 | 0 |
| 1736789400 | 2522.46 | -10.26 | -0.41 | 2524.17 | 2529.54 | 2503.93 | 0 |
| 1736530200 | 2532.7199 | -21.44 | -0.84 | 2555.7199 | 2562.27 | 2530.96 | 0 |
| 1736443800 | 2554.16 | 6.93 | 0.27 | 2536.37 | 2559.65 | 2532.27 | 0 |
| 1736357400 | 2547.23 | -11.2 | -0.44 | 2556.68 | 2563.12 | 2527.4699 | 0 |
| 1736271000 | 2558.43 | 1.12 | 0.04 | 2556.54 | 2572.68 | 2540.25 | 0 |
| 1736184600 | 2557.31 | 45.16 | 1.80 | 2523.91 | 2565.3 | 2518.58 | 0 |
| 1735925400 | 2512.15 | -33.75 | -1.33 | 2546 | 2546 | 2507.9 | 0 |
| 1735839000 | 2545.9 | 0.48 | 0.02 | 2548.36 | 2556.9699 | 2520.02 | 0 |
| 1735666200 | 2545.42 | 22.52 | 0.89 | 2516.18 | 2547.8 | 2516.14 | 0 |
| 1735579800 | 2522.9 | -10.81 | -0.43 | 2527.4899 | 2539.12 | 2517.4699 | 0 |
| 1735320600 | 2533.71 | 21.03 | 0.84 | 2518.19 | 2533.71 | 2512.94 | 0 |
| 1735061400 | 2512.68 | 5.36 | 0.21 | 2516.27 | 2526.68 | 2512.68 | 0 |
| 1734975000 | 2507.32 | -4.15 | -0.17 | 2506.36 | 2515.31 | 2497.62 | 0 |
| 1734715800 | 2511.4699 | -1.67 | -0.07 | 2495.44 | 2514.78 | 2483.34 | 0 |
| 1734629400 | 2513.14 | -32.59 | -1.28 | 2508.69 | 2523.71 | 2501.36 | 0 |
| 1734543000 | 2545.73 | 10.51 | 0.41 | 2545.7399 | 2552.68 | 2538.4699 | 0 |
| 1734456600 | 2535.2199 | -7 | -0.28 | 2531.02 | 2544.31 | 2526.77 | 0 |
| 1734370200 | 2542.2199 | -17.7 | -0.69 | 2551.44 | 2556.67 | 2531.3 | 0 |
| 1734111000 | 2559.92 | -1.52 | -0.06 | 2559.35 | 2572.15 | 2554.13 | 0 |
| 1734024600 | 2561.44 | -1.66 | -0.06 | 2569.61 | 2572.03 | 2559.81 | 0 |
| 1733938200 | 2563.1 | 5.48 | 0.21 | 2550.1 | 2569.5 | 2549.78 | 0 |
| 1733851800 | 2557.62 | -16.68 | -0.65 | 2565.9 | 2568.42 | 2555.17 | 0 |
| 1733765400 | 2574.3 | 10.53 | 0.41 | 2580.86 | 2583.9 | 2569.69 | 0 |
| 1733506200 | 2563.77 | 27.21 | 1.07 | 2538.51 | 2569.91 | 2538.31 | 0 |
| 1733419800 | 2536.56 | 27.2 | 1.08 | 2504.56 | 2539.26 | 2504.56 | 0 |
| 1733333400 | 2509.36 | 19.85 | 0.80 | 2489.1 | 2515.43 | 2488.65 | 0 |
| 1733247000 | 2489.51 | 0.68 | 0.03 | 2490.45 | 2512.78 | 2483.33 | 0 |
| 1733160600 | 2488.83 | -16.6 | -0.66 | 2475.55 | 2510.36 | 2474.29 | 0 |
| 1732901400 | 2505.43 | 13.6 | 0.55 | 2481.3 | 2506.11 | 2480.79 | 0 |
| 1732815000 | 2491.83 | 20.18 | 0.82 | 2479.75 | 2499.94 | 2479.75 | 0 |
| 1732728600 | 2471.65 | -19.23 | -0.77 | 2475.19 | 2475.19 | 2450.4 | 0 |
| 1732642200 | 2490.88 | -21.1 | -0.84 | 2497.51 | 2510.07 | 2489.35 | 0 |
| 1732555800 | 2511.98 | 4.86 | 0.19 | 2529.36 | 2532.95 | 2495.2 | 0 |
| 1732296600 | 2507.12 | 10.31 | 0.41 | 2507.08 | 2511.91 | 2474.2399 | 0 |
| 1732210200 | 2496.81 | -1.7 | -0.07 | 2495.85 | 2500.21 | 2471.63 | 0 |
| 1732123800 | 2498.51 | -9.66 | -0.39 | 2522.79 | 2524.02 | 2495.25 | 0 |
| 1732037400 | 2508.17 | -18.09 | -0.72 | 2532.91 | 2537.39 | 2479.32 | 0 |
| 1731951000 | 2526.26 | 1.67 | 0.07 | 2525.05 | 2532.37 | 2514.42 | 0 |
| 1731691800 | 2524.59 | -6.34 | -0.25 | 2515.23 | 2545.39 | 2513.75 | 0 |
| 1731605400 | 2530.93 | 25.37 | 1.01 | 2508.4 | 2533.52 | 2494.98 | 0 |
| 1731519000 | 2505.56 | 0 | 0.00 | 2505.56 | 2505.56 | 2505.56 | 0 |
| 1731432600 | 2505.56 | -63.21 | -2.46 | 2543.46 | 2544.61 | 2502.23 | 0 |
| 1731346200 | 2568.77 | 28.05 | 1.10 | 2558.28 | 2577.35 | 2557.02 | 0 |
| 1731087000 | 2540.7199 | -18.27 | -0.71 | 2557.25 | 2559.4 | 2534.81 | 0 |
| 1731000600 | 2558.9899 | 7.71 | 0.30 | 2547.38 | 2567.9699 | 2538.88 | 0 |
| 1730914200 | 2551.28 | -12.97 | -0.51 | 2577.4 | 2612 | 2540.54 | 0 |
| 1730827800 | 2564.25 | 10.49 | 0.41 | 2555.12 | 2566.37 | 2547.44 | 0 |
| 1730741400 | 2553.76 | -8.15 | -0.32 | 2554.18 | 2571.57 | 2551.37 | 0 |
| 1730482200 | 2561.91 | 16.05 | 0.63 | 2547.17 | 2569.69 | 2546.87 | 0 |
| 1730395800 | 2545.86 | -13.02 | -0.51 | 2551.05 | 2553.9899 | 2532.27 | 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
