Hot Features
プレミアム
Euronext Euro 50 ESG EW GR (ESG5G)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 43.88 | 2.38298242089 | 1841.39 | 1888.95 | 1809.49 | 0 | 0 | IX |
| 4 | 90.37 | 5.03482088139 | 1794.9 | 1888.95 | 1770.23 | 0 | 0 | IX |
| 12 | 41.22 | 2.23529730756 | 1844.05 | 1888.95 | 1756.39 | 0 | 0 | IX |
| 26 | 82.1 | 4.55309260913 | 1803.17 | 1889.32 | 1675.39 | 0 | 0 | IX |
| 52 | 236.89 | 14.3710794841 | 1648.38 | 1889.32 | 1624.09 | 0 | 0 | IX |
| 156 | 404.08 | 27.280767491 | 1481.19 | 1889.32 | 1163.22 | 0 | 0 | IX |
| 260 | 693.67 | 58.2133266197 | 1191.6 | 1889.32 | 731.19 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1885.27 | 20.17 | 1.08 | 1865.4 | 1888.95 | 1865.4 | 0 |
| 1737048600 | 1865.1 | 13.82 | 0.75 | 1850.54 | 1866.94 | 1850.54 | 0 |
| 1736962200 | 1851.28 | 22.87 | 1.25 | 1828.32 | 1855.66 | 1828.32 | 0 |
| 1736875800 | 1828.41 | 8.39 | 0.46 | 1820.68 | 1839.04 | 1820.68 | 0 |
| 1736789400 | 1820.02 | -3.94 | -0.22 | 1823.76 | 1823.76 | 1809.49 | 0 |
| 1736530200 | 1823.96 | -16.37 | -0.89 | 1841.39 | 1842.44 | 1822.16 | 0 |
| 1736443800 | 1840.33 | 5.04 | 0.27 | 1835.2 | 1843.31 | 1825.47 | 0 |
| 1736357400 | 1835.29 | -2.71 | -0.15 | 1837.97 | 1844.46 | 1823.28 | 0 |
| 1736271000 | 1838 | 6.9 | 0.38 | 1831.05 | 1844.75 | 1820.64 | 0 |
| 1736184600 | 1831.1 | 30.05 | 1.67 | 1801.25 | 1831.48 | 1801.25 | 0 |
| 1735925400 | 1801.05 | -16.93 | -0.93 | 1817.97 | 1819.14 | 1798.51 | 0 |
| 1735839000 | 1817.98 | 8.53 | 0.47 | 1810.07 | 1818.49 | 1793.36 | 0 |
| 1735666200 | 1809.45 | 9.2 | 0.51 | 1800.05 | 1810.06 | 1797.08 | 0 |
| 1735579800 | 1800.25 | -5.35 | -0.30 | 1805.6 | 1810.29 | 1796.7 | 0 |
| 1735320600 | 1805.6 | 15.94 | 0.89 | 1789.62 | 1805.6 | 1786.02 | 0 |
| 1735061400 | 1789.66 | 1.34 | 0.07 | 1788.4 | 1794.85 | 1788.4 | 0 |
| 1734975000 | 1788.32 | -0.6 | -0.03 | 1788.65 | 1792.18 | 1779.06 | 0 |
| 1734715800 | 1788.92 | -6.22 | -0.35 | 1794.9 | 1794.9 | 1770.23 | 0 |
| 1734629400 | 1795.14 | -21.02 | -1.16 | 1815.94 | 1815.94 | 1788.77 | 0 |
| 1734543000 | 1816.16 | 2.83 | 0.16 | 1813.32 | 1821.62 | 1811.09 | 0 |
| 1734456600 | 1813.33 | -13.41 | -0.73 | 1827.87 | 1827.87 | 1812.64 | 0 |
| 1734370200 | 1826.74 | -8.33 | -0.45 | 1835.12 | 1835.12 | 1822.24 | 0 |
| 1734111000 | 1835.07 | -1.03 | -0.06 | 1836.09 | 1843.1 | 1831.64 | 0 |
| 1734024600 | 1836.1 | 0.53 | 0.03 | 1836.38 | 1840.86 | 1833.17 | 0 |
| 1733938200 | 1835.57 | -0.32 | -0.02 | 1835.81 | 1840.47 | 1831.51 | 0 |
| 1733851800 | 1835.89 | -11.98 | -0.65 | 1847.88 | 1847.88 | 1834.78 | 0 |
| 1733765400 | 1847.87 | 7.16 | 0.39 | 1840.46 | 1853.8 | 1840.46 | 0 |
| 1733506200 | 1840.71 | 11.54 | 0.63 | 1829.28 | 1845.81 | 1828.82 | 0 |
| 1733419800 | 1829.17 | 18.23 | 1.01 | 1810.9 | 1830.57 | 1807.9 | 0 |
| 1733333400 | 1810.94 | 5.75 | 0.32 | 1805.16 | 1817.54 | 1805.16 | 0 |
| 1733247000 | 1805.19 | 9.73 | 0.54 | 1795.53 | 1814.35 | 1795.53 | 0 |
| 1733160600 | 1795.46 | 7.38 | 0.41 | 1788.55 | 1803.22 | 1773.09 | 0 |
| 1732901400 | 1788.08 | 9.01 | 0.51 | 1778.94 | 1789.39 | 1771 | 0 |
| 1732815000 | 1779.07 | 9.87 | 0.56 | 1769.26 | 1784.06 | 1769.26 | 0 |
| 1732728600 | 1769.2 | -12.44 | -0.70 | 1781.64 | 1781.64 | 1756.39 | 0 |
| 1732642200 | 1781.64 | -12.83 | -0.71 | 1794.04 | 1794.04 | 1779.5 | 0 |
| 1732555800 | 1794.47 | 1.43 | 0.08 | 1794.04 | 1807.98 | 1791.11 | 0 |
| 1732296600 | 1793.04 | 6.67 | 0.37 | 1786.4 | 1796.54 | 1771.25 | 0 |
| 1732210200 | 1786.37 | 2.53 | 0.14 | 1783.74 | 1787.95 | 1769.34 | 0 |
| 1732123800 | 1783.84 | -5.93 | -0.33 | 1789.97 | 1801.6 | 1780.11 | 0 |
| 1732037400 | 1789.77 | -16.33 | -0.90 | 1806.04 | 1810.62 | 1769.69 | 0 |
| 1731951000 | 1806.1 | 3.18 | 0.18 | 1806.05 | 1808.56 | 1795.39 | 0 |
| 1731691800 | 1802.92 | -3.91 | -0.22 | 1806.71 | 1814.16 | 1795.26 | 0 |
| 1731605400 | 1806.83 | 21.91 | 1.23 | 1781.65 | 1808.91 | 1781.65 | 0 |
| 1731519000 | 1784.92 | 0 | 0.00 | 1784.92 | 1784.92 | 1784.92 | 0 |
| 1731432600 | 1784.92 | -36.95 | -2.03 | 1822.21 | 1822.21 | 1783.62 | 0 |
| 1731346200 | 1821.87 | 20.17 | 1.12 | 1801.91 | 1828.72 | 1801.91 | 0 |
| 1731087000 | 1801.7 | -15.05 | -0.83 | 1816.75 | 1817.64 | 1799.2 | 0 |
| 1731000600 | 1816.75 | 9.19 | 0.51 | 1807.6 | 1824.03 | 1807.6 | 0 |
| 1730914200 | 1807.56 | -23.98 | -1.31 | 1832.04 | 1854.71 | 1800.49 | 0 |
| 1730827800 | 1831.54 | 7 | 0.38 | 1825.56 | 1832.11 | 1820.16 | 0 |
| 1730741400 | 1824.54 | -6.57 | -0.36 | 1831.01 | 1837.12 | 1824.54 | 0 |
| 1730482200 | 1831.11 | 18.38 | 1.01 | 1812.48 | 1835.35 | 1812.48 | 0 |
| 1730395800 | 1812.73 | -14.58 | -0.80 | 1827.48 | 1827.48 | 1805.06 | 0 |
| 1730309400 | 1827.31 | -20.88 | -1.13 | 1849.71 | 1849.71 | 1819.28 | 0 |
| 1730223000 | 1848.19 | -9.54 | -0.51 | 1857.78 | 1869.62 | 1847.68 | 0 |
| 1730136600 | 1857.73 | 14.96 | 0.81 | 1842.98 | 1860.74 | 1842.98 | 0 |
| 1729873800 | 1842.77 | -1.27 | -0.07 | 1844.05 | 1848.97 | 1837.02 | 0 |
| 1729787400 | 1844.04 | -1.06 | -0.06 | 1845.16 | 1859.19 | 1844.04 | 0 |
| 1729701000 | 1845.1 | -4.64 | -0.25 | 1849.42 | 1855.3 | 1840.61 | 0 |
| 1729614600 | 1849.74 | -4.38 | -0.24 | 1854.01 | 1854.26 | 1836.16 | 0 |
| 1729528200 | 1854.12 | -16 | -0.86 | 1870.28 | 1870.28 | 1853.44 | 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
