Hot Features
プレミアム
Euronext Euro 50 ESG EW (ESG50)
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 | -17.36 | -0.920725336388 | 1885.47 | 1903.99 | 1836.75 | 0 | 0 | IX |
| 4 | 80.54 | 4.50555782431 | 1787.57 | 1903.99 | 1787.01 | 0 | 0 | IX |
| 12 | 111.85 | 6.36864701126 | 1756.26 | 1903.99 | 1700.36 | 0 | 0 | IX |
| 26 | 75.4 | 4.20592287654 | 1792.71 | 1903.99 | 1548.25 | 0 | 0 | IX |
| 52 | 227.22 | 13.8473633211 | 1640.89 | 1903.99 | 1548.25 | 0 | 0 | IX |
| 156 | 619.47 | 49.6115773962 | 1248.64 | 1927.67 | 1211.06 | 0 | 0 | IX |
| 260 | 698.16 | 59.6743450575 | 1169.95 | 1927.67 | 992.55 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 1884.64 | 0 | 0.00 | 1884.64 | 1884.64 | 1884.64 | 0 |
| 1783441800 | 1884.64 | -10.05 | -0.53 | 1894.8 | 1901.87 | 1884.62 | 0 |
| 1783355400 | 1894.69 | -0.86 | -0.05 | 1895.62 | 1903.99 | 1891.33 | 0 |
| 1783096200 | 1895.55 | 10.22 | 0.54 | 1885.47 | 1896.68 | 1882.82 | 0 |
| 1783009800 | 1885.33 | 18.41 | 0.99 | 1866.99 | 1895.73 | 1864.12 | 0 |
| 1782923400 | 1866.92 | 7.58 | 0.41 | 1871.68 | 1871.68 | 1855.49 | 0 |
| 1782837000 | 1859.34 | 0 | 0.00 | 1859.34 | 1859.34 | 1859.34 | 0 |
| 1782750600 | 1859.34 | 0.14 | 0.01 | 1859.78 | 1862.42 | 1850.74 | 0 |
| 1782491400 | 1859.2 | -15.26 | -0.81 | 1873.94 | 1873.94 | 1846.06 | 0 |
| 1782405000 | 1874.46 | 9.13 | 0.49 | 1865.38 | 1879.64 | 1865.38 | 0 |
| 1782318600 | 1865.33 | 0.42 | 0.02 | 1864.92 | 1867.73 | 1856.46 | 0 |
| 1782232200 | 1864.91 | -25.83 | -1.37 | 1890.45 | 1890.45 | 1861.68 | 0 |
| 1782145800 | 1890.74 | 4.9 | 0.26 | 1885.72 | 1894.95 | 1878.69 | 0 |
| 1781886600 | 1885.84 | -3.27 | -0.17 | 1888.95 | 1892.85 | 1881.24 | 0 |
| 1781800200 | 1889.11 | 4.93 | 0.26 | 1884 | 1891.1 | 1876.1 | 0 |
| 1781713800 | 1884.18 | 15.43 | 0.83 | 1868.82 | 1884.18 | 1868.14 | 0 |
| 1781627400 | 1868.75 | 5.54 | 0.30 | 1863.07 | 1876.27 | 1863.07 | 0 |
| 1781541000 | 1863.21 | 15.84 | 0.86 | 1848.31 | 1884.56 | 1848.31 | 0 |
| 1781281800 | 1847.37 | 50.15 | 2.79 | 1797.47 | 1848.69 | 1797.47 | 0 |
| 1781195400 | 1797.22 | 10.02 | 0.56 | 1787.57 | 1808.32 | 1787.01 | 0 |
| 1781109000 | 1787.2 | -8.98 | -0.50 | 1796.12 | 1803.16 | 1774.52 | 0 |
| 1781022600 | 1796.18 | -3.1 | -0.17 | 1799.03 | 1826.47 | 1795.49 | 0 |
| 1780936200 | 1799.28 | -15.26 | -0.84 | 1801.11 | 1806.1 | 1776.54 | 0 |
| 1780677000 | 1814.54 | 0 | 0.00 | 1814.54 | 1814.54 | 1814.54 | 0 |
| 1780590600 | 1814.54 | 11.67 | 0.65 | 1802.97 | 1814.54 | 1796.42 | 0 |
| 1780504200 | 1802.87 | -17.9 | -0.98 | 1820.52 | 1820.52 | 1802.87 | 0 |
| 1780417800 | 1820.77 | 25.17 | 1.40 | 1797.2 | 1825.8 | 1797.2 | 0 |
| 1780331400 | 1795.6 | -3.15 | -0.18 | 1798.6 | 1810 | 1782.2 | 0 |
| 1780072200 | 1798.75 | 2.05 | 0.11 | 1796.99 | 1813.26 | 1796.99 | 0 |
| 1779985800 | 1796.7 | -8.23 | -0.46 | 1804.78 | 1805.84 | 1787.49 | 0 |
| 1779899400 | 1804.93 | 1.76 | 0.10 | 1803.1 | 1823.37 | 1803.1 | 0 |
| 1779813000 | 1803.17 | -16.37 | -0.90 | 1819.22 | 1819.22 | 1803.17 | 0 |
| 1779726600 | 1819.54 | 31.45 | 1.76 | 1788.44 | 1823.42 | 1788.44 | 0 |
| 1779467400 | 1788.09 | 15.36 | 0.87 | 1772.8 | 1792.89 | 1772.8 | 0 |
| 1779381000 | 1772.73 | -0.31 | -0.02 | 1772.81 | 1785.06 | 1760.5 | 0 |
| 1779294600 | 1773.04 | 31.83 | 1.83 | 1741.07 | 1778.74 | 1735.89 | 0 |
| 1779208200 | 1741.21 | 3.52 | 0.20 | 1737.99 | 1756.31 | 1737.99 | 0 |
| 1779121800 | 1737.69 | 2.33 | 0.13 | 1734.23 | 1748.08 | 1714.33 | 0 |
| 1778862600 | 1735.36 | -10.26 | -0.59 | 1758.13 | 1758.13 | 1729.81 | 0 |
| 1778776200 | 1745.62 | 0 | 0.00 | 1745.62 | 1745.62 | 1745.62 | 0 |
| 1778689800 | 1745.62 | 0 | 0.00 | 1745.62 | 1745.62 | 1745.62 | 0 |
| 1778603400 | 1745.62 | 0 | 0.00 | 1745.62 | 1745.62 | 1745.62 | 0 |
| 1778517000 | 1745.62 | -2.09 | -0.12 | 1747.91 | 1753.73 | 1739.95 | 0 |
| 1778257800 | 1747.71 | -13.76 | -0.78 | 1759.7 | 1759.7 | 1742.62 | 0 |
| 1778171400 | 1761.47 | -10.66 | -0.60 | 1771.17 | 1783.77 | 1760.94 | 0 |
| 1778085000 | 1772.13 | 46.95 | 2.72 | 1725.55 | 1788.57 | 1725.55 | 0 |
| 1777998600 | 1725.18 | 17.9 | 1.05 | 1707.28 | 1726.8 | 1703.63 | 0 |
| 1777912200 | 1707.28 | -24.08 | -1.39 | 1731.05 | 1739.56 | 1703.48 | 0 |
| 1777566600 | 1731.36 | 6.9 | 0.40 | 1723.71 | 1731.36 | 1700.36 | 0 |
| 1777480200 | 1724.46 | -0.98 | -0.06 | 1726.42 | 1730.05 | 1716.82 | 0 |
| 1777393800 | 1725.44 | -4.29 | -0.25 | 1729.28 | 1736.93 | 1716.12 | 0 |
| 1777307400 | 1729.73 | -4.9 | -0.28 | 1734.58 | 1744.6 | 1726.32 | 0 |
| 1777048200 | 1734.63 | -11.79 | -0.68 | 1739.91 | 1744.27 | 1721.09 | 0 |
| 1776961800 | 1746.42 | 0 | 0.00 | 1746.42 | 1746.42 | 1746.42 | 0 |
| 1776875400 | 1746.42 | -11.24 | -0.64 | 1757.65 | 1766.14 | 1741.83 | 0 |
| 1776789000 | 1757.66 | -12.03 | -0.68 | 1769.84 | 1781.21 | 1755.94 | 0 |
| 1776702600 | 1769.69 | -22.31 | -1.24 | 1792.06 | 1792.06 | 1764.17 | 0 |
| 1776443400 | 1792 | 40.44 | 2.31 | 1751.72 | 1796.89 | 1748.3 | 0 |
| 1776357000 | 1751.56 | -4.55 | -0.26 | 1756.26 | 1761.69 | 1749.89 | 0 |
| 1776270600 | 1756.11 | -5.59 | -0.32 | 1761.77 | 1762.81 | 1749.63 | 0 |
| 1776184200 | 1761.7 | 28.94 | 1.67 | 1732.63 | 1762.53 | 1732.63 | 0 |
| 1776097800 | 1732.76 | -2.04 | -0.12 | 1734.53 | 1734.53 | 1712.63 | 0 |
| 1775838600 | 1734.8 | 15.31 | 0.89 | 1719.76 | 1744.81 | 1719.76 | 0 |
| 1775752200 | 1719.49 | -10.04 | -0.58 | 1729.37 | 1729.37 | 1708.08 | 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。
