Euronext Euro 50 ESG EW NR (ESG5N)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.64 | 0.250175211363 | 2254.42 | 2291.27 | 2236.34 | 0 | 0 | IX |
| 4 | 66.56 | 3.03441987691 | 2193.5 | 2291.27 | 2145.06 | 0 | 0 | IX |
| 12 | 219.1 | 10.7351442458 | 2040.96 | 2291.27 | 1908.75 | 0 | 0 | IX |
| 26 | 141.39 | 6.67352631604 | 2118.67 | 2291.27 | 1908.75 | 0 | 0 | IX |
| 52 | 238.6 | 11.8033500539 | 2021.46 | 2358.17 | 1908.75 | 0 | 0 | IX |
| 156 | 808.4 | 55.6879710125 | 1451.66 | 2358.17 | 1402.87 | 0 | 0 | IX |
| 260 | 946.38 | 72.0403751294 | 1313.68 | 2358.17 | 1118.64 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 2260.06 | -17.09 | -0.75 | 2277.19 | 2288.05 | 2260.06 | 0 |
| 1780590600 | 2277.15 | 14.65 | 0.65 | 2262.63 | 2277.15 | 2254.41 | 0 |
| 1780504200 | 2262.5 | -22.47 | -0.98 | 2284.65 | 2284.65 | 2262.5 | 0 |
| 1780417800 | 2284.9699 | 31.81 | 1.41 | 2255.38 | 2291.27 | 2255.38 | 0 |
| 1780331400 | 2253.16 | -3.46 | -0.15 | 2256.93 | 2271.2199 | 2236.34 | 0 |
| 1780072200 | 2256.62 | 4.3 | 0.19 | 2254.42 | 2274.82 | 2254.42 | 0 |
| 1779985800 | 2252.32 | -10.32 | -0.46 | 2262.45 | 2263.77 | 2240.77 | 0 |
| 1779899400 | 2262.64 | 2.21 | 0.10 | 2260.34 | 2285.75 | 2260.34 | 0 |
| 1779813000 | 2260.43 | -19.05 | -0.84 | 2280.54 | 2280.54 | 2260.43 | 0 |
| 1779726600 | 2279.48 | 40.08 | 1.79 | 2240.53 | 2284.34 | 2240.53 | 0 |
| 1779467400 | 2239.4 | 20.79 | 0.94 | 2220.26 | 2245.41 | 2220.26 | 0 |
| 1779381000 | 2218.61 | -0.39 | -0.02 | 2218.71 | 2234.04 | 2203.3 | 0 |
| 1779294600 | 2219 | 40.41 | 1.85 | 2179.01 | 2226.13 | 2172.52 | 0 |
| 1779208200 | 2178.59 | 4.39 | 0.20 | 2174.56 | 2197.4899 | 2174.56 | 0 |
| 1779121800 | 2174.2 | 9.82 | 0.45 | 2169.87 | 2187.15 | 2145.06 | 0 |
| 1778862600 | 2164.38 | -28.49 | -1.30 | 2192.78 | 2192.78 | 2157.46 | 0 |
| 1778776200 | 2192.87 | 27.78 | 1.28 | 2166.05 | 2196.39 | 2166.05 | 0 |
| 1778689800 | 2165.09 | 24.57 | 1.15 | 2140.42 | 2165.45 | 2140.42 | 0 |
| 1778603400 | 2140.52 | -35.97 | -1.65 | 2176.23 | 2176.23 | 2139.03 | 0 |
| 1778517000 | 2176.4899 | -2.09 | -0.10 | 2179.35 | 2186.6 | 2169.42 | 0 |
| 1778257800 | 2178.58 | -15.07 | -0.69 | 2193.5 | 2193.5 | 2172.2399 | 0 |
| 1778171400 | 2193.65 | -12.51 | -0.57 | 2205.7199 | 2221.41 | 2193 | 0 |
| 1778085000 | 2206.16 | 58.9 | 2.74 | 2148.18 | 2226.63 | 2148.18 | 0 |
| 1777998600 | 2147.26 | 24.55 | 1.16 | 2125 | 2149.27 | 2120.4699 | 0 |
| 1777912200 | 2122.71 | -28.8 | -1.34 | 2152.25 | 2162.83 | 2117.9899 | 0 |
| 1777566600 | 2151.51 | 10.33 | 0.48 | 2142.02 | 2151.51 | 2113.03 | 0 |
| 1777480200 | 2141.18 | -5.48 | -0.26 | 2143.61 | 2148.12 | 2131.7 | 0 |
| 1777393800 | 2146.66 | 0 | 0.00 | 2146.66 | 2146.66 | 2146.66 | 0 |
| 1777307400 | 2146.66 | -5.33 | -0.25 | 2152.66 | 2165.1 | 2142.42 | 0 |
| 1777048200 | 2151.9899 | -6.04 | -0.28 | 2158.53 | 2163.93 | 2135.2 | 0 |
| 1776961800 | 2158.03 | -5.17 | -0.24 | 2165.54 | 2165.54 | 2139.62 | 0 |
| 1776875400 | 2163.2 | -13.67 | -0.63 | 2177.1 | 2187.62 | 2157.51 | 0 |
| 1776789000 | 2176.87 | -14.67 | -0.67 | 2191.95 | 2206.03 | 2174.7399 | 0 |
| 1776702600 | 2191.54 | -26.81 | -1.21 | 2219.2399 | 2219.2399 | 2184.71 | 0 |
| 1776443400 | 2218.35 | 52.01 | 2.40 | 2168.52 | 2224.39 | 2164.29 | 0 |
| 1776357000 | 2166.34 | -4.47 | -0.21 | 2172.15 | 2178.87 | 2164.28 | 0 |
| 1776270600 | 2170.81 | -6.92 | -0.32 | 2177.81 | 2179.1 | 2162.81 | 0 |
| 1776184200 | 2177.73 | 35.78 | 1.67 | 2141.79 | 2178.75 | 2141.79 | 0 |
| 1776097800 | 2141.95 | 16.4 | 0.77 | 2144.14 | 2144.14 | 2117.07 | 0 |
| 1775838600 | 2125.55 | 0 | 0.00 | 2125.55 | 2125.55 | 2125.55 | 0 |
| 1775752200 | 2125.55 | 89.76 | 4.41 | 2137.77 | 2137.77 | 2111.44 | 0 |
| 1775665800 | 2035.79 | 0 | 0.00 | 2035.79 | 2035.79 | 2035.79 | 0 |
| 1775579400 | 2035.79 | -5.71 | -0.28 | 2042.98 | 2079.56 | 2028.84 | 0 |
| 1775147400 | 2041.5 | -10.66 | -0.52 | 2051.52 | 2051.52 | 2002.06 | 0 |
| 1775061000 | 2052.16 | 56.91 | 2.85 | 1996.26 | 2055.66 | 1996.26 | 0 |
| 1774974600 | 1995.25 | 15.64 | 0.79 | 1979.84 | 2006.12 | 1974.5 | 0 |
| 1774888200 | 1979.61 | 16.02 | 0.82 | 1963.44 | 1980.59 | 1958.15 | 0 |
| 1774632600 | 1963.59 | -22.46 | -1.13 | 1986.38 | 1989.32 | 1956.58 | 0 |
| 1774546200 | 1986.05 | -26.69 | -1.33 | 2012.22 | 2012.22 | 1983.58 | 0 |
| 1774459800 | 2012.74 | 33.58 | 1.70 | 1981.47 | 2023.94 | 1981.47 | 0 |
| 1774373400 | 1979.16 | 0.42 | 0.02 | 1978.94 | 1994.1 | 1960.35 | 0 |
| 1774287000 | 1978.74 | 19.79 | 1.01 | 1958.33 | 2016.47 | 1908.75 | 0 |
| 1774027800 | 1958.95 | -35.82 | -1.80 | 1995.59 | 2019.79 | 1958.81 | 0 |
| 1773941400 | 1994.77 | -55.32 | -2.70 | 2049.65 | 2049.65 | 1982.94 | 0 |
| 1773855000 | 2050.09 | -6.91 | -0.34 | 2057.06 | 2083.56 | 2042.71 | 0 |
| 1773768600 | 2057 | 6.08 | 0.30 | 2051.01 | 2070.79 | 2041.54 | 0 |
| 1773682200 | 2050.92 | 10.05 | 0.49 | 2040.96 | 2060.87 | 2024.22 | 0 |
| 1773423000 | 2040.87 | -15.1 | -0.73 | 2055.82 | 2070.21 | 2024.63 | 0 |
| 1773336600 | 2055.9699 | -19.71 | -0.95 | 2075.53 | 2075.53 | 2041.87 | 0 |
| 1773250200 | 2075.68 | -10.29 | -0.49 | 2085.67 | 2088.73 | 2063.7 | 0 |
| 1773163800 | 2085.9699 | 48.85 | 2.40 | 2038.23 | 2098.7 | 2038.23 | 0 |
| 1773077400 | 2037.12 | -14.99 | -0.73 | 2051.61 | 2051.61 | 1995.56 | 0 |
| 1772818200 | 2052.11 | -22.91 | -1.10 | 2075.03 | 2091.21 | 2030.06 | 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。