Hot Features
プレミアム
Euronext Eurozone ESG Large 80 Decrement 5 (ESGD5)
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 | 28.62 | 1.83298215052 | 1561.39 | 1591.96 | 1550.93 | 0 | 0 | IX |
| 4 | 29.08 | 1.8629919343 | 1560.93 | 1591.96 | 1514.92 | 0 | 0 | IX |
| 12 | 45.75 | 2.96258402083 | 1544.26 | 1597.18 | 1498.53 | 0 | 0 | IX |
| 26 | 8.76 | 0.553992094862 | 1581.25 | 1623.05 | 1432.34 | 0 | 0 | IX |
| 52 | 31.37 | 2.01265205564 | 1558.64 | 1623.05 | 1432.34 | 0 | 0 | IX |
| 156 | 156.27 | 10.899465733 | 1433.74 | 1678.18 | 1302.23 | 0 | 0 | IX |
| 260 | 80.8 | 5.35379436924 | 1509.21 | 1678.18 | 1138.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 1590.01 | 28.79 | 1.84 | 1583.77 | 1591.96 | 1579.9 | 0 |
| 1783009800 | 1561.22 | 0 | 0.00 | 1561.22 | 1561.22 | 1561.22 | 0 |
| 1782923400 | 1561.22 | -3.77 | -0.24 | 1565.41 | 1566.04 | 1550.93 | 0 |
| 1782837000 | 1564.99 | 8.26 | 0.53 | 1557.93 | 1570.02 | 1557.93 | 0 |
| 1782750600 | 1556.73 | -8.86 | -0.57 | 1561.39 | 1563.13 | 1554.57 | 0 |
| 1782491400 | 1565.59 | 0 | 0.00 | 1565.59 | 1565.59 | 1565.59 | 0 |
| 1782405000 | 1565.59 | 6.03 | 0.39 | 1559.09 | 1572.19 | 1556.41 | 0 |
| 1782318600 | 1559.56 | 2.23 | 0.14 | 1558 | 1560.84 | 1550.89 | 0 |
| 1782232200 | 1557.33 | -10.37 | -0.66 | 1566.97 | 1566.97 | 1552.2 | 0 |
| 1782145800 | 1567.7 | -8.77 | -0.56 | 1569.69 | 1571.05 | 1559.4 | 0 |
| 1781886600 | 1576.47 | 0 | 0.00 | 1576.47 | 1576.47 | 1576.47 | 0 |
| 1781800200 | 1576.47 | 0 | 0.00 | 1576.47 | 1576.47 | 1576.47 | 0 |
| 1781713800 | 1576.47 | 7.17 | 0.46 | 1569.34 | 1576.48 | 1565.35 | 0 |
| 1781627400 | 1569.3 | 10.41 | 0.67 | 1560.63 | 1574.5 | 1560.63 | 0 |
| 1781541000 | 1558.89 | 9.37 | 0.60 | 1553.1099 | 1578.24 | 1553.1099 | 0 |
| 1781281800 | 1549.52 | 27.02 | 1.77 | 1525.53 | 1555.81 | 1525.53 | 0 |
| 1781195400 | 1522.5 | -3.75 | -0.25 | 1525.58 | 1532.76 | 1520.05 | 0 |
| 1781109000 | 1526.25 | -19.51 | -1.26 | 1540.02 | 1544.15 | 1514.92 | 0 |
| 1781022600 | 1545.76 | 0 | 0.00 | 1545.76 | 1545.76 | 1545.76 | 0 |
| 1780936200 | 1545.76 | -8.97 | -0.58 | 1553.97 | 1553.97 | 1537.1199 | 0 |
| 1780677000 | 1554.73 | -6.43 | -0.41 | 1560.93 | 1572.1199 | 1554.73 | 0 |
| 1780590600 | 1561.16 | 18.66 | 1.21 | 1542.49 | 1564.09 | 1542.49 | 0 |
| 1780504200 | 1542.5 | -20.66 | -1.32 | 1562.98 | 1562.98 | 1541.48 | 0 |
| 1780417800 | 1563.16 | 2.68 | 0.17 | 1560.6099 | 1581.42 | 1559.05 | 0 |
| 1780331400 | 1560.48 | 7.44 | 0.48 | 1552.67 | 1572.34 | 1551.95 | 0 |
| 1780072200 | 1553.04 | 4.23 | 0.27 | 1549.27 | 1560.74 | 1548.57 | 0 |
| 1779985800 | 1548.81 | -13.51 | -0.86 | 1560.69 | 1560.69 | 1542.96 | 0 |
| 1779899400 | 1562.32 | 0.89 | 0.06 | 1562.35 | 1571.48 | 1560.63 | 0 |
| 1779813000 | 1561.43 | -13.12 | -0.83 | 1575.25 | 1575.25 | 1561.43 | 0 |
| 1779726600 | 1574.55 | 24.96 | 1.61 | 1551.23 | 1578.16 | 1551.23 | 0 |
| 1779467400 | 1549.59 | 4.37 | 0.28 | 1550.3699 | 1557.55 | 1546.96 | 0 |
| 1779381000 | 1545.22 | -3.61 | -0.23 | 1548.25 | 1556.64 | 1536.98 | 0 |
| 1779294600 | 1548.83 | 16.23 | 1.06 | 1531.99 | 1553.17 | 1524.3699 | 0 |
| 1779208200 | 1532.6 | 7.29 | 0.48 | 1529.1099 | 1548.44 | 1529.1099 | 0 |
| 1779121800 | 1525.31 | 14.09 | 0.93 | 1511.26 | 1530.1099 | 1498.53 | 0 |
| 1778862600 | 1511.22 | -15.56 | -1.02 | 1527.32 | 1527.32 | 1506.3599 | 0 |
| 1778776200 | 1526.78 | 15.1 | 1.00 | 1512.51 | 1528.92 | 1512.51 | 0 |
| 1778689800 | 1511.68 | -2.37 | -0.16 | 1514.22 | 1521.76 | 1505.59 | 0 |
| 1778603400 | 1514.05 | -20.64 | -1.34 | 1534.08 | 1534.08 | 1512.16 | 0 |
| 1778517000 | 1534.69 | -1.88 | -0.12 | 1539.54 | 1539.54 | 1524.98 | 0 |
| 1778257800 | 1536.57 | -17.46 | -1.12 | 1552.58 | 1552.58 | 1535.1 | 0 |
| 1778171400 | 1554.03 | -13.43 | -0.86 | 1569.75 | 1574.6 | 1553.88 | 0 |
| 1778085000 | 1567.46 | 31.25 | 2.03 | 1539.33 | 1581.6 | 1539.33 | 0 |
| 1777998600 | 1536.21 | 20.44 | 1.35 | 1518.52 | 1536.21 | 1514.59 | 0 |
| 1777912200 | 1515.77 | -22.58 | -1.47 | 1540.89 | 1541.81 | 1513.18 | 0 |
| 1777566600 | 1538.35 | 13.69 | 0.90 | 1523.59 | 1538.35 | 1507.46 | 0 |
| 1777480200 | 1524.66 | -15.95 | -1.04 | 1534.32 | 1536.77 | 1521.94 | 0 |
| 1777393800 | 1540.6099 | 0 | 0.00 | 1540.6099 | 1540.6099 | 1540.6099 | 0 |
| 1777307400 | 1540.6099 | -8.81 | -0.57 | 1548.85 | 1556.82 | 1539.6199 | 0 |
| 1777048200 | 1549.42 | 1.79 | 0.12 | 1545.91 | 1558.79 | 1539.6 | 0 |
| 1776961800 | 1547.63 | -8.59 | -0.55 | 1558.16 | 1558.16 | 1540.05 | 0 |
| 1776875400 | 1556.22 | -5.31 | -0.34 | 1561.27 | 1567.97 | 1552.06 | 0 |
| 1776789000 | 1561.53 | -8.98 | -0.57 | 1570.57 | 1579.58 | 1560.57 | 0 |
| 1776702600 | 1570.51 | -22.8 | -1.43 | 1591.34 | 1591.34 | 1566.75 | 0 |
| 1776443400 | 1593.31 | 30.91 | 1.98 | 1560.92 | 1597.18 | 1560.92 | 0 |
| 1776357000 | 1562.4 | 7.32 | 0.47 | 1555.32 | 1571.05 | 1554.92 | 0 |
| 1776270600 | 1555.08 | 1.08 | 0.07 | 1554.1199 | 1557.6 | 1548.03 | 0 |
| 1776184200 | 1554 | 15.95 | 1.04 | 1538.09 | 1554.6 | 1538.09 | 0 |
| 1776097800 | 1538.05 | -3.09 | -0.20 | 1544.26 | 1544.26 | 1523.29 | 0 |
| 1775838600 | 1541.14 | 0 | 0.00 | 1541.14 | 1541.14 | 1541.14 | 0 |
| 1775752200 | 1541.14 | 45.35 | 3.03 | 1557.02 | 1557.02 | 1530.65 | 0 |
| 1775665800 | 1495.79 | 0 | 0.00 | 1495.79 | 1495.79 | 1495.79 | 0 |
| 1775579400 | 1495.79 | -11.64 | -0.77 | 1506.45 | 1526.52 | 1490.02 | 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。
