Euronext Eurozone ESG Leaders Select 40 Decrement 5 prs (ESGEC)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.79 | -0.562504398002 | 2273.76 | 2316.28 | 2254.93 | 0 | 0 | IX |
| 4 | 52.29 | 2.36747740732 | 2208.68 | 2316.28 | 2170.55 | 0 | 0 | IX |
| 12 | 282.34 | 14.2694692792 | 1978.63 | 2316.28 | 1978.63 | 0 | 0 | IX |
| 26 | 219.22 | 10.7368678829 | 2041.75 | 2316.28 | 1918.16 | 0 | 0 | IX |
| 52 | 289.5 | 14.6844740219 | 1971.47 | 2316.28 | 1918.16 | 0 | 0 | IX |
| 156 | 669.04 | 42.0269735478 | 1591.93 | 2316.28 | 1506.57 | 0 | 0 | IX |
| 260 | 606.68 | 36.6731346983 | 1654.29 | 2316.28 | 1253.12 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782232200 | 2264.89 | -39.79 | -1.73 | 2289.01 | 2289.01 | 2254.93 | 0 |
| 1782145800 | 2304.68 | 4.08 | 0.18 | 2298.4 | 2316.28 | 2294.58 | 0 |
| 1781886600 | 2300.6 | 0 | 0.00 | 2300.6 | 2300.6 | 2300.6 | 0 |
| 1781800200 | 2300.6 | 0 | 0.00 | 2300.6 | 2300.6 | 2300.6 | 0 |
| 1781713800 | 2300.6 | 27.47 | 1.21 | 2273.76 | 2300.6 | 2273.55 | 0 |
| 1781627400 | 2273.13 | 5.4 | 0.24 | 2269.66 | 2290.42 | 2269.66 | 0 |
| 1781541000 | 2267.73 | 10.02 | 0.44 | 2263.4 | 2294.05 | 2263.03 | 0 |
| 1781281800 | 2257.71 | 51.49 | 2.33 | 2205.38 | 2258.25 | 2205.38 | 0 |
| 1781195400 | 2206.2199 | 20.05 | 0.92 | 2185.64 | 2216.12 | 2185.64 | 0 |
| 1781109000 | 2186.17 | -27.8 | -1.26 | 2202.2399 | 2208.64 | 2170.55 | 0 |
| 1781022600 | 2213.9699 | 0 | 0.00 | 2213.9699 | 2213.9699 | 2213.9699 | 0 |
| 1780936200 | 2213.9699 | 2.94 | 0.13 | 2209.57 | 2222.4899 | 2175.34 | 0 |
| 1780677000 | 2211.03 | -16.72 | -0.75 | 2227.36 | 2229.28 | 2210.04 | 0 |
| 1780590600 | 2227.75 | 17.52 | 0.79 | 2209.94 | 2227.75 | 2200.8 | 0 |
| 1780504200 | 2210.23 | -12.21 | -0.55 | 2220.39 | 2226.57 | 2207.02 | 0 |
| 1780417800 | 2222.44 | 26.79 | 1.22 | 2197.09 | 2223.7 | 2197.09 | 0 |
| 1780331400 | 2195.65 | 4.84 | 0.22 | 2189.48 | 2204.86 | 2178.61 | 0 |
| 1780072200 | 2190.81 | -2.76 | -0.13 | 2194.11 | 2207.94 | 2190.8 | 0 |
| 1779985800 | 2193.57 | -8.58 | -0.39 | 2200.32 | 2203.2399 | 2180.7 | 0 |
| 1779899400 | 2202.15 | -5 | -0.23 | 2208.68 | 2229.35 | 2195.31 | 0 |
| 1779813000 | 2207.15 | -23.6 | -1.06 | 2228.05 | 2229.73 | 2207.15 | 0 |
| 1779726600 | 2230.75 | 37.81 | 1.72 | 2194.9 | 2233.73 | 2194.9 | 0 |
| 1779467400 | 2192.94 | 26.12 | 1.21 | 2171.85 | 2197.51 | 2171.85 | 0 |
| 1779381000 | 2166.82 | -4.28 | -0.20 | 2169.87 | 2180.39 | 2150.86 | 0 |
| 1779294600 | 2171.1 | 50.28 | 2.37 | 2121.46 | 2176.89 | 2119.9 | 0 |
| 1779208200 | 2120.82 | -4.4 | -0.21 | 2128.66 | 2147.84 | 2117.37 | 0 |
| 1779121800 | 2125.2199 | 2.08 | 0.10 | 2118.57 | 2141.75 | 2102.18 | 0 |
| 1778862600 | 2123.14 | -38.83 | -1.80 | 2161.35 | 2161.35 | 2112.55 | 0 |
| 1778776200 | 2161.9699 | 29.51 | 1.38 | 2133.8 | 2163.18 | 2133.8 | 0 |
| 1778689800 | 2132.46 | 22.8 | 1.08 | 2110.09 | 2132.63 | 2110.09 | 0 |
| 1778603400 | 2109.66 | -35.9 | -1.67 | 2142.3 | 2142.3 | 2106.06 | 0 |
| 1778517000 | 2145.56 | -3.57 | -0.17 | 2150.4 | 2152.88 | 2134.86 | 0 |
| 1778257800 | 2149.13 | -13.12 | -0.61 | 2159.44 | 2160.43 | 2140.19 | 0 |
| 1778171400 | 2162.25 | -22.28 | -1.02 | 2184.94 | 2196.76 | 2159.6 | 0 |
| 1778085000 | 2184.53 | 58.6 | 2.76 | 2129.13 | 2199.02 | 2129.13 | 0 |
| 1777998600 | 2125.93 | 40.67 | 1.95 | 2088.34 | 2126.12 | 2085.98 | 0 |
| 1777912200 | 2085.26 | -37.69 | -1.78 | 2124.65 | 2126.9699 | 2082.78 | 0 |
| 1777566600 | 2122.95 | 23.53 | 1.12 | 2101.14 | 2122.95 | 2075.32 | 0 |
| 1777480200 | 2099.42 | -11.42 | -0.54 | 2103.46 | 2108.26 | 2090.83 | 0 |
| 1777393800 | 2110.84 | 0 | 0.00 | 2110.84 | 2110.84 | 2110.84 | 0 |
| 1777307400 | 2110.84 | -11.73 | -0.55 | 2120.35 | 2139.79 | 2108.26 | 0 |
| 1777048200 | 2122.57 | 5.43 | 0.26 | 2116.35 | 2133.9699 | 2103.03 | 0 |
| 1776961800 | 2117.14 | -7.37 | -0.35 | 2124.77 | 2124.77 | 2100.7 | 0 |
| 1776875400 | 2124.51 | -0.92 | -0.04 | 2130.01 | 2141.81 | 2119.9899 | 0 |
| 1776789000 | 2125.43 | -11.73 | -0.55 | 2142.83 | 2153.84 | 2122.51 | 0 |
| 1776702600 | 2137.16 | -25.61 | -1.18 | 2160.69 | 2160.69 | 2129.8 | 0 |
| 1776443400 | 2162.77 | 42.89 | 2.02 | 2118.13 | 2168.76 | 2113.68 | 0 |
| 1776357000 | 2119.88 | -2.47 | -0.12 | 2122.41 | 2136.11 | 2114.65 | 0 |
| 1776270600 | 2122.35 | -18.59 | -0.87 | 2140.58 | 2141.78 | 2120.63 | 0 |
| 1776184200 | 2140.94 | 30.85 | 1.46 | 2109.85 | 2143.4699 | 2109.85 | 0 |
| 1776097800 | 2110.09 | 15.53 | 0.74 | 2112.11 | 2112.55 | 2087.44 | 0 |
| 1775838600 | 2094.56 | 0 | 0.00 | 2094.56 | 2094.56 | 2094.56 | 0 |
| 1775752200 | 2094.56 | 97.12 | 4.86 | 2102.31 | 2102.31 | 2078.95 | 0 |
| 1775665800 | 1997.44 | 0 | 0.00 | 1997.44 | 1997.44 | 1997.44 | 0 |
| 1775579400 | 1997.44 | -23.02 | -1.14 | 2019.72 | 2037.4 | 1988.16 | 0 |
| 1775147400 | 2020.46 | -13.17 | -0.65 | 2018.93 | 2027.66 | 1980.4 | 0 |
| 1775061000 | 2033.63 | 56.2 | 2.84 | 1978.63 | 2034.94 | 1978.63 | 0 |
| 1774974600 | 1977.43 | 6.35 | 0.32 | 1972.34 | 1989.47 | 1960.84 | 0 |
| 1774888200 | 1971.08 | 7.2 | 0.37 | 1962.52 | 1979.33 | 1955.44 | 0 |
| 1774632600 | 1963.88 | -24.44 | -1.23 | 1988.05 | 1989.63 | 1954.65 | 0 |
| 1774546200 | 1988.32 | -32.41 | -1.60 | 2014.91 | 2014.91 | 1985.51 | 0 |
| 1774459800 | 2020.73 | 26.46 | 1.33 | 1996.14 | 2033.69 | 1996.14 | 0 |
| 1774373400 | 1994.27 | 3.62 | 0.18 | 1990.42 | 2002.69 | 1968.02 | 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
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。