Hot Features
プレミアム
Euronext France ESG Leaders 40 EW Decrement 5 (ESGF4)
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 | 1.43 | 0.0801897637486 | 1783.27 | 1809.09 | 1764.14 | 0 | 0 | IX |
| 4 | 47.5 | 2.73428505641 | 1737.2 | 1809.09 | 1713.09 | 0 | 0 | IX |
| 12 | 122.04 | 7.34004546931 | 1662.66 | 1809.09 | 1570.06 | 0 | 0 | IX |
| 26 | 34.3 | 1.95955210238 | 1750.4 | 1825.41 | 1570.06 | 0 | 0 | IX |
| 52 | -28.82 | -1.58917464379 | 1813.52 | 1828.81 | 1570.06 | 0 | 0 | IX |
| 156 | 97.34 | 5.76877489095 | 1687.36 | 1838.16 | 1486.51 | 0 | 0 | IX |
| 260 | -35.42 | -1.94602553678 | 1820.12 | 1897.12 | 1328.27 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 1784.7 | -15.04 | -0.84 | 1800.42 | 1809.09 | 1784.68 | 0 |
| 1780590600 | 1799.74 | 16.39 | 0.92 | 1783.48 | 1802.23 | 1783.47 | 0 |
| 1780504200 | 1783.35 | -5.74 | -0.32 | 1786.04 | 1792.63 | 1780.22 | 0 |
| 1780417800 | 1789.09 | 13.42 | 0.76 | 1785.94 | 1802.36 | 1782.55 | 0 |
| 1780331400 | 1775.67 | -2.2 | -0.12 | 1775.23 | 1790.23 | 1764.14 | 0 |
| 1780072200 | 1777.87 | 3.24 | 0.18 | 1783.27 | 1795.69 | 1776.34 | 0 |
| 1779985800 | 1774.63 | -7.58 | -0.43 | 1774.01 | 1780.94 | 1763.96 | 0 |
| 1779899400 | 1782.21 | 7.95 | 0.45 | 1780.27 | 1796.89 | 1780.27 | 0 |
| 1779813000 | 1774.26 | -18.23 | -1.02 | 1787.22 | 1789.66 | 1774.2 | 0 |
| 1779726600 | 1792.49 | 22.21 | 1.25 | 1785.36 | 1797.58 | 1782.27 | 0 |
| 1779467400 | 1770.28 | 8.22 | 0.47 | 1775.19 | 1779.55 | 1767.97 | 0 |
| 1779381000 | 1762.06 | -2.18 | -0.12 | 1766.16 | 1776.87 | 1755.77 | 0 |
| 1779294600 | 1764.24 | 20.94 | 1.20 | 1736.57 | 1776.94 | 1736.57 | 0 |
| 1779208200 | 1743.3 | 2.7 | 0.16 | 1745.05 | 1762.35 | 1742.17 | 0 |
| 1779121800 | 1740.6 | 12.3 | 0.71 | 1715.32 | 1746.95 | 1715.32 | 0 |
| 1778862600 | 1728.3 | -18.12 | -1.04 | 1731.9 | 1738.6 | 1722.04 | 0 |
| 1778776200 | 1746.42 | 20.72 | 1.20 | 1739.03 | 1748.1 | 1731.68 | 0 |
| 1778689800 | 1725.7 | 10 | 0.58 | 1726.42 | 1726.99 | 1713.36 | 0 |
| 1778603400 | 1715.7 | -19.63 | -1.13 | 1719.12 | 1728.48 | 1713.09 | 0 |
| 1778517000 | 1735.33 | -2.57 | -0.15 | 1732.99 | 1738.94 | 1728.31 | 0 |
| 1778257800 | 1737.9 | -11.18 | -0.64 | 1737.2 | 1742.19 | 1732.02 | 0 |
| 1778171400 | 1749.08 | -14.77 | -0.84 | 1769.07 | 1774.61 | 1749.08 | 0 |
| 1778085000 | 1763.85 | 42.63 | 2.48 | 1737.03 | 1776.98 | 1734.2 | 0 |
| 1777998600 | 1721.22 | 21.37 | 1.26 | 1703.15 | 1721.67 | 1703.15 | 0 |
| 1777912200 | 1699.85 | 17.15 | 1.02 | 1721.23 | 1721.23 | 1694.48 | 0 |
| 1777566600 | 1682.7 | -16.79 | -0.99 | 1682.7 | 1714.08 | 1681.82 | 0 |
| 1777480200 | 1699.49 | -17.29 | -1.01 | 1707.65 | 1710.31 | 1695.51 | 0 |
| 1777393800 | 1716.78 | 0 | 0.00 | 1716.78 | 1716.78 | 1716.78 | 0 |
| 1777307400 | 1716.78 | -4.82 | -0.28 | 1722.3 | 1730.81 | 1714.14 | 0 |
| 1777048200 | 1721.6 | -4.8 | -0.28 | 1718.87 | 1732.58 | 1711.47 | 0 |
| 1776961800 | 1726.4 | 3.94 | 0.23 | 1729.14 | 1732.34 | 1720.44 | 0 |
| 1776875400 | 1722.46 | -24.21 | -1.39 | 1742.7 | 1743.17 | 1720.14 | 0 |
| 1776789000 | 1746.67 | -7.43 | -0.42 | 1757.52 | 1767.72 | 1745.5 | 0 |
| 1776702600 | 1754.1 | -20.64 | -1.16 | 1751.08 | 1760.23 | 1751.08 | 0 |
| 1776443400 | 1774.74 | 21.51 | 1.23 | 1756.94 | 1780.32 | 1744.61 | 0 |
| 1776357000 | 1753.23 | 7.92 | 0.45 | 1748.83 | 1762.27 | 1745.28 | 0 |
| 1776270600 | 1745.31 | -1.66 | -0.10 | 1740.68 | 1745.67 | 1735.97 | 0 |
| 1776184200 | 1746.97 | 30.35 | 1.77 | 1726.31 | 1747.04 | 1726.31 | 0 |
| 1776097800 | 1716.62 | 3.3 | 0.19 | 1703.76 | 1716.62 | 1701.24 | 0 |
| 1775838600 | 1713.32 | 0 | 0.00 | 1713.32 | 1713.32 | 1713.32 | 0 |
| 1775752200 | 1713.32 | 53.03 | 3.19 | 1723.41 | 1724.02 | 1702.69 | 0 |
| 1775665800 | 1660.29 | 0 | 0.00 | 1660.29 | 1660.29 | 1660.29 | 0 |
| 1775579400 | 1660.29 | -7.69 | -0.46 | 1676.64 | 1696.06 | 1653.66 | 0 |
| 1775147400 | 1667.98 | -2.64 | -0.16 | 1648.46 | 1672.69 | 1642.77 | 0 |
| 1775061000 | 1670.6199 | 34.83 | 2.13 | 1675.26 | 1677.77 | 1657.17 | 0 |
| 1774974600 | 1635.79 | 17.4 | 1.08 | 1623.51 | 1641.02 | 1621.96 | 0 |
| 1774888200 | 1618.39 | 15.64 | 0.98 | 1599.4 | 1618.39 | 1597.3 | 0 |
| 1774632600 | 1602.75 | -12.32 | -0.76 | 1617.16 | 1619.1 | 1597.76 | 0 |
| 1774546200 | 1615.07 | -19.21 | -1.18 | 1623.3599 | 1633.35 | 1611.94 | 0 |
| 1774459800 | 1634.28 | 19.01 | 1.18 | 1636.51 | 1646.25 | 1624.45 | 0 |
| 1774373400 | 1615.27 | -0.47 | -0.03 | 1619.13 | 1625.02 | 1604.74 | 0 |
| 1774287000 | 1615.74 | 7.15 | 0.44 | 1577.8 | 1644 | 1570.06 | 0 |
| 1774027800 | 1608.59 | -25.07 | -1.53 | 1648.02 | 1651.85 | 1608.59 | 0 |
| 1773941400 | 1633.66 | -42.06 | -2.51 | 1654.15 | 1657.46 | 1628.8599 | 0 |
| 1773855000 | 1675.72 | -6.32 | -0.38 | 1690.89 | 1698.34 | 1670.06 | 0 |
| 1773768600 | 1682.04 | 11.79 | 0.71 | 1669.64 | 1691.26 | 1669.64 | 0 |
| 1773682200 | 1670.25 | 3.03 | 0.18 | 1669.73 | 1679.87 | 1656.98 | 0 |
| 1773423000 | 1667.22 | -9.83 | -0.59 | 1662.66 | 1685.78 | 1654.67 | 0 |
| 1773336600 | 1677.05 | -13.69 | -0.81 | 1681.96 | 1689.99 | 1669.93 | 0 |
| 1773250200 | 1690.74 | -8.42 | -0.50 | 1689.81 | 1698.65 | 1680.54 | 0 |
| 1773163800 | 1699.16 | 25.2 | 1.51 | 1709.79 | 1713.31 | 1690.2 | 0 |
| 1773077400 | 1673.96 | -27.4 | -1.61 | 1655.6 | 1678.52 | 1652.69 | 0 |
| 1772818200 | 1701.36 | -20.39 | -1.18 | 1728.16 | 1731.9 | 1686.08 | 0 |
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。
