Hot Features
プレミアム
Euronext Eurozone ESG Leaders 40 EW Decrement 5 (ESGE4)
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 | -11.24 | -0.533687859076 | 2106.1 | 2133.84 | 2071.96 | 0 | 0 | IX |
| 4 | 45.83 | 2.23666808197 | 2049.03 | 2137.88 | 2007.95 | 0 | 0 | IX |
| 12 | 133.72 | 6.81848312716 | 1961.14 | 2137.88 | 1838.1 | 0 | 0 | IX |
| 26 | 46.11 | 2.25064063453 | 2048.75 | 2137.88 | 1838.1 | 0 | 0 | IX |
| 52 | 109.07 | 5.49252438576 | 1985.79 | 2137.88 | 1838.1 | 0 | 0 | IX |
| 156 | 507.49 | 31.9704920718 | 1587.37 | 2137.88 | 1514 | 0 | 0 | IX |
| 260 | 512.54 | 32.3916780424 | 1582.32 | 2137.88 | 1264.74 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 2111.52 | 0 | 0.00 | 2111.52 | 2111.52 | 2111.52 | 0 |
| 1780590600 | 2111.52 | 12.07 | 0.57 | 2097.84 | 2111.83 | 2095.52 | 0 |
| 1780504200 | 2099.45 | -22.73 | -1.07 | 2117.13 | 2119.44 | 2099.45 | 0 |
| 1780417800 | 2122.18 | 20.32 | 0.97 | 2119.75 | 2133.84 | 2111.4699 | 0 |
| 1780331400 | 2101.86 | -2.88 | -0.14 | 2106.1 | 2119.48 | 2087.35 | 0 |
| 1780072200 | 2104.7399 | 0.12 | 0.01 | 2111.51 | 2121.92 | 2104.7399 | 0 |
| 1779985800 | 2104.62 | -14.07 | -0.66 | 2107.28 | 2116.8 | 2094.95 | 0 |
| 1779899400 | 2118.69 | 7.26 | 0.34 | 2124.71 | 2137.88 | 2117.55 | 0 |
| 1779813000 | 2111.43 | -17.04 | -0.80 | 2125.83 | 2129.13 | 2111.43 | 0 |
| 1779726600 | 2128.4699 | 37.63 | 1.80 | 2111.87 | 2133.18 | 2109.08 | 0 |
| 1779467400 | 2090.84 | 20.89 | 1.01 | 2084.4 | 2094.9699 | 2077.41 | 0 |
| 1779381000 | 2069.95 | -3.03 | -0.15 | 2071.39 | 2083.33 | 2053.45 | 0 |
| 1779294600 | 2072.98 | 38.36 | 1.89 | 2028.27 | 2079.4 | 2027.7 | 0 |
| 1779208200 | 2034.62 | 1.22 | 0.06 | 2038.86 | 2054.27 | 2031.86 | 0 |
| 1779121800 | 2033.4 | 4.77 | 0.24 | 2009.15 | 2045.28 | 2007.95 | 0 |
| 1778862600 | 2028.63 | -19.95 | -0.97 | 2033.29 | 2039.5 | 2020.29 | 0 |
| 1778776200 | 2048.58 | 0 | 0.00 | 2048.58 | 2048.58 | 2048.58 | 0 |
| 1778689800 | 2048.58 | 0 | 0.00 | 2048.58 | 2048.58 | 2048.58 | 0 |
| 1778603400 | 2048.58 | 0 | 0.00 | 2048.58 | 2048.58 | 2048.58 | 0 |
| 1778517000 | 2048.58 | -2.36 | -0.12 | 2049.03 | 2054.96 | 2039.43 | 0 |
| 1778257800 | 2050.94 | -18.98 | -0.92 | 2050.2199 | 2059.86 | 2046.95 | 0 |
| 1778171400 | 2069.92 | -17.01 | -0.82 | 2093.73 | 2100.73 | 2068.23 | 0 |
| 1778085000 | 2086.93 | 56.86 | 2.80 | 2052.94 | 2110.14 | 2052.94 | 0 |
| 1777998600 | 2030.07 | 26.9 | 1.34 | 2001.19 | 2031.61 | 2000.67 | 0 |
| 1777912200 | 2003.17 | -34.57 | -1.70 | 2037.77 | 2044.74 | 1998.89 | 0 |
| 1777566600 | 2037.74 | 10.99 | 0.54 | 1999.64 | 2038.42 | 1998.93 | 0 |
| 1777480200 | 2026.75 | -2.16 | -0.11 | 2033.7 | 2034.79 | 2018.59 | 0 |
| 1777393800 | 2028.91 | -5.58 | -0.27 | 2031.7 | 2040.63 | 2018.59 | 0 |
| 1777307400 | 2034.49 | -5.49 | -0.27 | 2039.69 | 2054.2399 | 2030.77 | 0 |
| 1777048200 | 2039.98 | -10.72 | -0.52 | 2037.54 | 2052.01 | 2023.92 | 0 |
| 1776961800 | 2050.7 | 0 | 0.00 | 2050.7 | 2050.7 | 2050.7 | 0 |
| 1776875400 | 2050.7 | -11.85 | -0.57 | 2073.26 | 2074.35 | 2045.71 | 0 |
| 1776789000 | 2062.55 | -14.82 | -0.71 | 2082.75 | 2090.11 | 2061.04 | 0 |
| 1776702600 | 2077.37 | -25.78 | -1.23 | 2071.71 | 2084.5 | 2069.54 | 0 |
| 1776443400 | 2103.15 | 52.13 | 2.54 | 2049.2399 | 2107.2399 | 2049.2199 | 0 |
| 1776357000 | 2051.02 | -5.76 | -0.28 | 2063.28 | 2065.71 | 2049.27 | 0 |
| 1776270600 | 2056.78 | -6.99 | -0.34 | 2058.2399 | 2061.75 | 2051.23 | 0 |
| 1776184200 | 2063.77 | 30.37 | 1.49 | 2046.51 | 2065.6 | 2044.78 | 0 |
| 1776097800 | 2033.4 | -2.62 | -0.13 | 2012.5 | 2034.48 | 2009.31 | 0 |
| 1775838600 | 2036.02 | 16.16 | 0.80 | 2025.5 | 2047.92 | 2021.28 | 0 |
| 1775752200 | 2019.86 | -10.08 | -0.50 | 2023.84 | 2024.25 | 2003.59 | 0 |
| 1775665800 | 2029.94 | 139.33 | 7.37 | 2008.6 | 2045.35 | 2008.6 | 0 |
| 1775579400 | 1890.61 | 0 | 0.00 | 1890.61 | 1890.61 | 1890.61 | 0 |
| 1775147400 | 1890.61 | 0 | 0.00 | 1890.61 | 1890.61 | 1890.61 | 0 |
| 1775061000 | 1890.61 | 0 | 0.00 | 1890.61 | 1890.61 | 1890.61 | 0 |
| 1774974600 | 1890.61 | 0 | 0.00 | 1890.61 | 1890.61 | 1890.61 | 0 |
| 1774888200 | 1890.61 | 9.91 | 0.53 | 1874.16 | 1891.89 | 1871.74 | 0 |
| 1774632600 | 1880.7 | -22.62 | -1.19 | 1905.07 | 1906.41 | 1874.81 | 0 |
| 1774546200 | 1903.32 | -29.3 | -1.52 | 1917.34 | 1923.59 | 1901.73 | 0 |
| 1774459800 | 1932.62 | 31.33 | 1.65 | 1930.59 | 1944.49 | 1919.17 | 0 |
| 1774373400 | 1901.29 | -3.21 | -0.17 | 1908.19 | 1916.87 | 1883.25 | 0 |
| 1774287000 | 1904.5 | 20.98 | 1.11 | 1851.89 | 1940.97 | 1838.1 | 0 |
| 1774027800 | 1883.52 | -36.08 | -1.88 | 1939.65 | 1943.92 | 1883.52 | 0 |
| 1773941400 | 1919.6 | -50.71 | -2.57 | 1943.2 | 1946.67 | 1906.5 | 0 |
| 1773855000 | 1970.31 | -6.97 | -0.35 | 1991.6 | 2003.53 | 1963.13 | 0 |
| 1773768600 | 1977.28 | 6.67 | 0.34 | 1963.43 | 1990.16 | 1960.72 | 0 |
| 1773682200 | 1970.61 | -7.53 | -0.38 | 1961.14 | 1980.1 | 1943.62 | 0 |
| 1773423000 | 1978.14 | 0 | 0.00 | 1978.14 | 1978.14 | 1978.14 | 0 |
| 1773336600 | 1978.14 | -120.11 | -5.72 | 1985.96 | 1989.65 | 1962.05 | 0 |
| 1773212400 | 2098.25 | 0 | 0.00 | 2098.25 | 2098.25 | 2098.25 | 0 |
| 1773126000 | 2098.25 | 0 | 0.00 | 2098.25 | 2098.25 | 2098.25 | 0 |
| 1773039600 | 2098.25 | 0 | 0.00 | 2098.25 | 2098.25 | 2098.25 | 0 |
| 1772780400 | 2098.25 | 0 | 0.00 | 2098.25 | 2098.25 | 2098.25 | 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。
