Euronext France ESG Leaders 40 EW Decrement 5 (ESGF4)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.66 | -0.257366139232 | 1810.65 | 1815.47 | 1783.01 | 0 | 0 | IX |
| 4 | 22.72 | 1.27406393872 | 1783.27 | 1839.84 | 1760.84 | 0 | 0 | IX |
| 12 | 129.35 | 7.71483443077 | 1676.64 | 1839.84 | 1653.66 | 0 | 0 | IX |
| 26 | 49.17 | 2.79880693526 | 1756.82 | 1839.84 | 1570.06 | 0 | 0 | IX |
| 52 | 44.59 | 2.53150902691 | 1761.4 | 1839.84 | 1570.06 | 0 | 0 | IX |
| 156 | 138.32 | 8.29420688745 | 1667.67 | 1839.84 | 1486.51 | 0 | 0 | IX |
| 260 | 15.32 | 0.855545689602 | 1790.67 | 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 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 1805.99 | 0.3 | 0.02 | 1803.59 | 1808.38 | 1792.43 | 0 |
| 1782405000 | 1805.69 | 7.9 | 0.44 | 1798.57 | 1815.47 | 1795.4 | 0 |
| 1782318600 | 1797.79 | 7.85 | 0.44 | 1791.92 | 1799.33 | 1784.61 | 0 |
| 1782232200 | 1789.94 | -11.62 | -0.64 | 1788 | 1797.2 | 1783.01 | 0 |
| 1782145800 | 1801.56 | -7.66 | -0.42 | 1810.65 | 1811.91 | 1792.43 | 0 |
| 1781886600 | 1809.22 | -5.52 | -0.30 | 1813.14 | 1815.99 | 1803.43 | 0 |
| 1781800200 | 1814.74 | 3.08 | 0.17 | 1812.92 | 1814.74 | 1796.3 | 0 |
| 1781713800 | 1811.66 | -3.11 | -0.17 | 1809.89 | 1817.38 | 1804 | 0 |
| 1781627400 | 1814.77 | 2.11 | 0.12 | 1815.26 | 1819.49 | 1809.06 | 0 |
| 1781541000 | 1812.66 | 9.02 | 0.50 | 1833.78 | 1839.84 | 1812.66 | 0 |
| 1781281800 | 1803.64 | 30.14 | 1.70 | 1797.9 | 1811.23 | 1794.75 | 0 |
| 1781195400 | 1773.5 | -0.91 | -0.05 | 1771.35 | 1788.32 | 1769.01 | 0 |
| 1781109000 | 1774.41 | -5.03 | -0.28 | 1786.19 | 1788.48 | 1760.84 | 0 |
| 1781022600 | 1779.44 | -5.57 | -0.31 | 1782.62 | 1803.39 | 1779.11 | 0 |
| 1780936200 | 1785.01 | -14.73 | -0.82 | 1765.71 | 1788.85 | 1764.31 | 0 |
| 1780677000 | 1799.74 | 0 | 0.00 | 1799.74 | 1799.74 | 1799.74 | 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 | -7.03 | -0.41 | 1731.9 | 1738.6 | 1722.04 | 0 |
| 1778776200 | 1735.33 | 0 | 0.00 | 1735.33 | 1735.33 | 1735.33 | 0 |
| 1778689800 | 1735.33 | 0 | 0.00 | 1735.33 | 1735.33 | 1735.33 | 0 |
| 1778603400 | 1735.33 | 0 | 0.00 | 1735.33 | 1735.33 | 1735.33 | 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 | -8.32 | -0.49 | 1707.65 | 1710.31 | 1695.51 | 0 |
| 1777393800 | 1707.81 | -8.97 | -0.52 | 1715.27 | 1722.56 | 1706.18 | 0 |
| 1777307400 | 1716.78 | -4.82 | -0.28 | 1722.3 | 1730.81 | 1714.14 | 0 |
| 1777048200 | 1721.6 | -0.86 | -0.05 | 1718.87 | 1732.58 | 1711.47 | 0 |
| 1776961800 | 1722.46 | 0 | 0.00 | 1722.46 | 1722.46 | 1722.46 | 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 | -5.21 | -0.30 | 1703.76 | 1716.62 | 1701.24 | 0 |
| 1775838600 | 1721.83 | 8.51 | 0.50 | 1719.2 | 1736.31 | 1717.62 | 0 |
| 1775752200 | 1713.32 | -13.02 | -0.75 | 1723.41 | 1724.02 | 1702.69 | 0 |
| 1775665800 | 1726.34 | 107.95 | 6.67 | 1726.86 | 1740.85 | 1718.53 | 0 |
| 1775579400 | 1618.39 | 0 | 0.00 | 1618.39 | 1618.39 | 1618.39 | 0 |
| 1775147400 | 1618.39 | 0 | 0.00 | 1618.39 | 1618.39 | 1618.39 | 0 |
| 1775061000 | 1618.39 | 0 | 0.00 | 1618.39 | 1618.39 | 1618.39 | 0 |
| 1774974600 | 1618.39 | 0 | 0.00 | 1618.39 | 1618.39 | 1618.39 | 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 |
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。