Hot Features
プレミアム
Euronext France ESG Leaders 40 EW Decrement 5 (ESGF4)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.52 | -0.581388247652 | 1637.46 | 1645.23 | 1602.15 | 0 | 0 | IX |
| 4 | -57.61 | -3.41787547091 | 1685.55 | 1703.74 | 1602.15 | 0 | 0 | IX |
| 12 | -51.85 | -3.08669536073 | 1679.79 | 1736.38 | 1602.15 | 0 | 0 | IX |
| 26 | -177.78 | -9.84538023614 | 1805.72 | 1824.28 | 1552.9 | 0 | 0 | IX |
| 52 | 16.48 | 1.02267508967 | 1611.46 | 1837.28 | 1552.9 | 0 | 0 | IX |
| 156 | -220.26 | -11.9175413916 | 1848.2 | 1897.12 | 1328.27 | 0 | 0 | IX |
| 260 | -93.84 | -5.45017365749 | 1721.78 | 1897.12 | 997.82 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1624.93 | 6.45 | 0.40 | 1624.91 | 1628.04 | 1603.6199 | 0 |
| 1732210200 | 1618.48 | -1.32 | -0.08 | 1617.85 | 1620.68 | 1602.15 | 0 |
| 1732123800 | 1619.8 | -6.49 | -0.40 | 1635.54 | 1636.34 | 1617.69 | 0 |
| 1732037400 | 1626.29 | -11.95 | -0.73 | 1642.33 | 1645.23 | 1607.58 | 0 |
| 1731951000 | 1638.24 | 0.41 | 0.03 | 1637.46 | 1642.2 | 1630.56 | 0 |
| 1731691800 | 1637.83 | -4.34 | -0.26 | 1631.76 | 1651.33 | 1630.8 | 0 |
| 1731605400 | 1642.17 | 24.12 | 1.49 | 1627.55 | 1643.85 | 1618.84 | 0 |
| 1731519000 | 1618.05 | -8.1 | -0.50 | 1617.58 | 1629.46 | 1606.18 | 0 |
| 1731432600 | 1626.15 | -41.26 | -2.47 | 1650.75 | 1651.5 | 1623.99 | 0 |
| 1731346200 | 1667.41 | 17.54 | 1.06 | 1660.6 | 1672.98 | 1659.78 | 0 |
| 1731087000 | 1649.8699 | -12.09 | -0.73 | 1660.6099 | 1662 | 1646.03 | 0 |
| 1731000600 | 1661.96 | 4.78 | 0.29 | 1654.42 | 1667.8 | 1648.91 | 0 |
| 1730914200 | 1657.18 | -8.66 | -0.52 | 1674.15 | 1696.63 | 1650.21 | 0 |
| 1730827800 | 1665.84 | 6.59 | 0.40 | 1659.91 | 1667.22 | 1654.92 | 0 |
| 1730741400 | 1659.25 | -5.98 | -0.36 | 1659.52 | 1670.83 | 1657.7 | 0 |
| 1730482200 | 1665.23 | 10.2 | 0.62 | 1655.65 | 1670.29 | 1655.45 | 0 |
| 1730395800 | 1655.03 | -8.69 | -0.52 | 1658.4 | 1660.31 | 1646.19 | 0 |
| 1730309400 | 1663.72 | -17.41 | -1.04 | 1666.72 | 1672.13 | 1654.54 | 0 |
| 1730223000 | 1681.13 | -9.77 | -0.58 | 1697.56 | 1703.74 | 1679.61 | 0 |
| 1730136600 | 1690.9 | 14.94 | 0.89 | 1685.55 | 1694.01 | 1676.5 | 0 |
| 1729873800 | 1675.96 | -5.34 | -0.32 | 1676.57 | 1683.18 | 1671.1199 | 0 |
| 1729787400 | 1681.3 | -1.38 | -0.08 | 1689.94 | 1695.63 | 1681.3 | 0 |
| 1729701000 | 1682.68 | -6.87 | -0.41 | 1683.24 | 1696.56 | 1680.22 | 0 |
| 1729614600 | 1689.55 | -20.66 | -1.21 | 1687.27 | 1691.99 | 1676.26 | 0 |
| 1729528200 | 1710.21 | 0 | 0.00 | 1710.21 | 1710.21 | 1710.21 | 0 |
| 1729269000 | 1710.21 | 3.88 | 0.23 | 1701.81 | 1716.69 | 1701.81 | 0 |
| 1729182600 | 1706.33 | 13.87 | 0.82 | 1695.36 | 1715.26 | 1693.73 | 0 |
| 1729096200 | 1692.46 | 11.15 | 0.66 | 1670.96 | 1694.8 | 1670.96 | 0 |
| 1729009800 | 1681.31 | -5.23 | -0.31 | 1690.51 | 1692.6 | 1679.61 | 0 |
| 1728923400 | 1686.54 | 2.74 | 0.16 | 1684.12 | 1687.07 | 1676.14 | 0 |
| 1728664200 | 1683.8 | 8.42 | 0.50 | 1673.8699 | 1685.53 | 1671.42 | 0 |
| 1728577800 | 1675.38 | -6.69 | -0.40 | 1677.83 | 1681.61 | 1672.63 | 0 |
| 1728491400 | 1682.07 | 11.34 | 0.68 | 1672.16 | 1682.71 | 1668.07 | 0 |
| 1728405000 | 1670.73 | -3.66 | -0.22 | 1659.64 | 1674.04 | 1656.93 | 0 |
| 1728318600 | 1674.39 | 1.65 | 0.10 | 1679.99 | 1679.99 | 1664.54 | 0 |
| 1728059400 | 1672.74 | 17.06 | 1.03 | 1653.55 | 1679.15 | 1653.07 | 0 |
| 1727973000 | 1655.68 | -19.62 | -1.17 | 1669.77 | 1671.64 | 1651.44 | 0 |
| 1727886600 | 1675.3 | -8.52 | -0.51 | 1684.13 | 1685.02 | 1669.77 | 0 |
| 1727800200 | 1683.82 | -9.51 | -0.56 | 1693.43 | 1701.16 | 1676.98 | 0 |
| 1727713800 | 1693.33 | -40.13 | -2.32 | 1720.68 | 1721.41 | 1692.18 | 0 |
| 1727454600 | 1733.46 | 14.58 | 0.85 | 1723.62 | 1736.38 | 1722.45 | 0 |
| 1727368200 | 1718.88 | 25.19 | 1.49 | 1704.63 | 1721.09 | 1701.7 | 0 |
| 1727281800 | 1693.69 | -0.75 | -0.04 | 1684.75 | 1698.57 | 1684.56 | 0 |
| 1727195400 | 1694.44 | 13.81 | 0.82 | 1698.21 | 1700.6 | 1689.73 | 0 |
| 1727109000 | 1680.63 | -26.01 | -1.52 | 1682.68 | 1683.26 | 1669.41 | 0 |
| 1726849800 | 1706.64 | -3.28 | -0.19 | 1706.64 | 1708.4 | 1686.57 | 0 |
| 1726763400 | 1709.92 | 30.04 | 1.79 | 1701.59 | 1709.92 | 1694.06 | 0 |
| 1726677000 | 1679.88 | -3.98 | -0.24 | 1683.76 | 1684.32 | 1678.51 | 0 |
| 1726590600 | 1683.86 | 16.54 | 0.99 | 1674.66 | 1691.51 | 1674.44 | 0 |
| 1726504200 | 1667.32 | -0.85 | -0.05 | 1666.5 | 1671.5 | 1663.3 | 0 |
| 1726245000 | 1668.17 | 15.42 | 0.93 | 1654.67 | 1673.08 | 1654.6 | 0 |
| 1726158600 | 1652.75 | 9.65 | 0.59 | 1662.38 | 1662.99 | 1644.4 | 0 |
| 1726072200 | 1643.1 | -1.88 | -0.11 | 1648.34 | 1655.17 | 1636.07 | 0 |
| 1725985800 | 1644.98 | -7.22 | -0.44 | 1649.99 | 1663.81 | 1640.88 | 0 |
| 1725899400 | 1652.2 | 9.95 | 0.61 | 1646.73 | 1655.6 | 1642.95 | 0 |
| 1725640200 | 1642.25 | -18.92 | -1.14 | 1658.65 | 1665.26 | 1638.84 | 0 |
| 1725553800 | 1661.17 | 3.33 | 0.20 | 1654.78 | 1674.91 | 1654.29 | 0 |
| 1725467400 | 1657.84 | -11.24 | -0.67 | 1648.45 | 1661.58 | 1648.45 | 0 |
| 1725381000 | 1669.08 | -14.18 | -0.84 | 1685.14 | 1687.67 | 1663.18 | 0 |
| 1725294600 | 1683.26 | 1.75 | 0.10 | 1679.79 | 1685.8 | 1664.66 | 0 |
| 1725035400 | 1681.51 | 5.91 | 0.35 | 1678.18 | 1688.65 | 1678.18 | 0 |
| 1724949000 | 1675.6 | 5.86 | 0.35 | 1667.44 | 1680.22 | 1667.44 | 0 |
| 1724862600 | 1669.74 | 0.09 | 0.01 | 1673.35 | 1675.45 | 1669.74 | 0 |
| 1724776200 | 1669.65 | 0.81 | 0.05 | 1669.28 | 1678.84 | 1668.91 | 0 |
| 1724689800 | 1668.84 | 2.67 | 0.16 | 1664.57 | 1672.96 | 1664.07 | 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
