Euronext Euro 50 ESG EW Decrement 50 Points (ESG5D)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.38 | 0.203000564558 | 1665.02 | 1691.86 | 1651.37 | 0 | 0 | IX |
| 4 | 49.1 | 3.03217439634 | 1619.3 | 1691.86 | 1578.68 | 0 | 0 | IX |
| 12 | 148.61 | 9.77832463696 | 1519.79 | 1691.86 | 1409.77 | 0 | 0 | IX |
| 26 | 89.45 | 5.66515722474 | 1578.95 | 1691.86 | 1409.77 | 0 | 0 | IX |
| 52 | 140.25 | 9.17776396296 | 1528.15 | 1780.71 | 1409.77 | 0 | 0 | IX |
| 156 | 497.5 | 42.4886839184 | 1170.9 | 1780.71 | 1107.92 | 0 | 0 | IX |
| 260 | 535.62 | 47.2836737937 | 1132.78 | 1780.71 | 918.28 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 1668.4 | -12.75 | -0.76 | 1681.05 | 1689.06 | 1668.4 | 0 |
| 1780590600 | 1681.15 | 10.67 | 0.64 | 1670.43 | 1681.15 | 1664.3599 | 0 |
| 1780504200 | 1670.48 | -16.72 | -0.99 | 1686.83 | 1686.83 | 1670.48 | 0 |
| 1780417800 | 1687.2 | 23.4 | 1.41 | 1665.35 | 1691.86 | 1665.35 | 0 |
| 1780331400 | 1663.8 | -2.85 | -0.17 | 1666.58 | 1677.14 | 1651.3699 | 0 |
| 1780072200 | 1666.65 | 3.49 | 0.21 | 1665.02 | 1680.08 | 1665.02 | 0 |
| 1779985800 | 1663.16 | -7.75 | -0.46 | 1670.63 | 1671.6099 | 1654.6199 | 0 |
| 1779899400 | 1670.91 | 1.49 | 0.09 | 1669.22 | 1687.98 | 1669.22 | 0 |
| 1779813000 | 1669.42 | -13.84 | -0.82 | 1684.27 | 1684.27 | 1669.42 | 0 |
| 1779726600 | 1683.26 | 29.37 | 1.78 | 1654.5 | 1686.85 | 1654.5 | 0 |
| 1779467400 | 1653.89 | 15.63 | 0.95 | 1639.75 | 1658.32 | 1639.75 | 0 |
| 1779381000 | 1638.26 | -0.43 | -0.03 | 1638.34 | 1649.66 | 1626.96 | 0 |
| 1779294600 | 1638.69 | 29.78 | 1.85 | 1609.15 | 1643.95 | 1604.3599 | 0 |
| 1779208200 | 1608.91 | 3.11 | 0.19 | 1605.93 | 1622.8699 | 1605.93 | 0 |
| 1779121800 | 1605.8 | 8.67 | 0.54 | 1602.6099 | 1615.3599 | 1584.3 | 0 |
| 1778862600 | 1597.13 | -21.16 | -1.31 | 1618.09 | 1618.09 | 1592.03 | 0 |
| 1778776200 | 1618.29 | 20.5 | 1.28 | 1598.5 | 1620.89 | 1598.5 | 0 |
| 1778689800 | 1597.79 | 18.02 | 1.14 | 1579.59 | 1598.06 | 1579.59 | 0 |
| 1778603400 | 1579.77 | -26.69 | -1.66 | 1606.13 | 1606.13 | 1578.68 | 0 |
| 1778517000 | 1606.46 | -1.82 | -0.11 | 1608.57 | 1613.92 | 1601.24 | 0 |
| 1778257800 | 1608.28 | -10.72 | -0.66 | 1619.3 | 1619.3 | 1603.6 | 0 |
| 1778171400 | 1619 | -9.37 | -0.58 | 1627.91 | 1639.49 | 1618.52 | 0 |
| 1778085000 | 1628.3699 | 43.46 | 2.74 | 1585.57 | 1643.48 | 1585.57 | 0 |
| 1777998600 | 1584.91 | 18.54 | 1.18 | 1568.48 | 1586.39 | 1565.14 | 0 |
| 1777912200 | 1566.3699 | -21.52 | -1.36 | 1588.17 | 1595.98 | 1562.88 | 0 |
| 1777566600 | 1587.89 | 7.92 | 0.50 | 1580.88 | 1587.89 | 1559.49 | 0 |
| 1777480200 | 1579.97 | -4.1 | -0.26 | 1581.76 | 1585.09 | 1572.98 | 0 |
| 1777393800 | 1584.07 | 0 | 0.00 | 1584.07 | 1584.07 | 1584.07 | 0 |
| 1777307400 | 1584.07 | -4.12 | -0.26 | 1588.5 | 1597.67 | 1580.94 | 0 |
| 1777048200 | 1588.19 | -4.47 | -0.28 | 1593.02 | 1597.01 | 1575.8 | 0 |
| 1776961800 | 1592.66 | -3.31 | -0.21 | 1598.21 | 1598.21 | 1579.08 | 0 |
| 1776875400 | 1595.97 | -10.15 | -0.63 | 1606.22 | 1613.98 | 1591.76 | 0 |
| 1776789000 | 1606.1199 | -10.91 | -0.67 | 1617.25 | 1627.64 | 1604.55 | 0 |
| 1776702600 | 1617.03 | -19.98 | -1.22 | 1637.47 | 1637.47 | 1611.99 | 0 |
| 1776443400 | 1637.01 | 38.76 | 2.43 | 1600.25 | 1641.47 | 1597.13 | 0 |
| 1776357000 | 1598.25 | -3.29 | -0.21 | 1602.53 | 1607.49 | 1596.73 | 0 |
| 1776270600 | 1601.54 | -5.24 | -0.33 | 1606.7 | 1607.65 | 1595.64 | 0 |
| 1776184200 | 1606.78 | 26.26 | 1.66 | 1580.26 | 1607.53 | 1580.26 | 0 |
| 1776097800 | 1580.52 | 11.56 | 0.74 | 1582.13 | 1582.13 | 1562.15 | 0 |
| 1775838600 | 1568.96 | 0 | 0.00 | 1568.96 | 1568.96 | 1568.96 | 0 |
| 1775752200 | 1568.96 | 66.18 | 4.40 | 1577.97 | 1577.97 | 1558.54 | 0 |
| 1775665800 | 1502.78 | 0 | 0.00 | 1502.78 | 1502.78 | 1502.78 | 0 |
| 1775579400 | 1502.78 | -4.71 | -0.31 | 1508.09 | 1535.1 | 1497.65 | 0 |
| 1775147400 | 1507.49 | -8.01 | -0.53 | 1514.89 | 1514.89 | 1478.3599 | 0 |
| 1775061000 | 1515.5 | 41.9 | 2.84 | 1474.21 | 1518.08 | 1474.21 | 0 |
| 1774974600 | 1473.6 | 11.41 | 0.78 | 1462.22 | 1481.63 | 1458.28 | 0 |
| 1774888200 | 1462.19 | 11.43 | 0.79 | 1450.24 | 1462.91 | 1446.34 | 0 |
| 1774632600 | 1450.76 | -16.73 | -1.14 | 1467.6 | 1469.77 | 1445.58 | 0 |
| 1774546200 | 1467.49 | -19.47 | -1.31 | 1486.83 | 1486.83 | 1465.67 | 0 |
| 1774459800 | 1486.96 | 25.31 | 1.73 | 1463.8599 | 1495.23 | 1463.8599 | 0 |
| 1774373400 | 1461.65 | 0.18 | 0.01 | 1461.49 | 1472.68 | 1447.75 | 0 |
| 1774287000 | 1461.47 | 14.21 | 0.98 | 1446.4 | 1489.35 | 1409.77 | 0 |
| 1774027800 | 1447.26 | -26.6 | -1.80 | 1474.32 | 1492.2 | 1447.15 | 0 |
| 1773941400 | 1473.8599 | -41.01 | -2.71 | 1514.41 | 1514.41 | 1465.1099 | 0 |
| 1773855000 | 1514.8699 | -5.25 | -0.35 | 1520.02 | 1539.6 | 1509.42 | 0 |
| 1773768600 | 1520.1199 | 4.36 | 0.29 | 1515.69 | 1530.31 | 1508.69 | 0 |
| 1773682200 | 1515.76 | 7.02 | 0.47 | 1508.39 | 1523.1199 | 1496.02 | 0 |
| 1773423000 | 1508.74 | -11.3 | -0.74 | 1519.79 | 1530.43 | 1496.74 | 0 |
| 1773336600 | 1520.04 | -14.71 | -0.96 | 1534.5 | 1534.5 | 1509.6099 | 0 |
| 1773250200 | 1534.75 | -7.75 | -0.50 | 1542.14 | 1544.4 | 1525.89 | 0 |
| 1773163800 | 1542.5 | 35.99 | 2.39 | 1507.2 | 1551.91 | 1507.2 | 0 |
| 1773077400 | 1506.51 | -11.5 | -0.76 | 1517.22 | 1517.22 | 1475.76 | 0 |
| 1772818200 | 1518.01 | -17.08 | -1.11 | 1534.96 | 1546.93 | 1501.7 | 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
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。