![Euronext Europe SBT 15 NR Decrement 5](/common/images/company/EU_ESN5D.png)
Euronext Europe SBT 15 NR Decrement 5 (ESN5D)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 49.67 | 2.38139757881 | 2085.75 | 2139.06 | 2085.75 | 0 | 0 | IX |
4 | 104.95 | 5.16875403232 | 2030.47 | 2139.06 | 2024.38 | 0 | 0 | IX |
12 | 166.82 | 8.47404246673 | 1968.6 | 2139.06 | 1942.69 | 0 | 0 | IX |
26 | 123.64 | 6.14580123075 | 2011.78 | 2139.06 | 1912.06 | 0 | 0 | IX |
52 | 149.33 | 7.51879320675 | 1986.09 | 2139.06 | 1912.06 | 0 | 0 | IX |
156 | 174.34 | 8.88999938809 | 1961.08 | 2139.06 | 1688.8 | 0 | 0 | IX |
260 | 174.34 | 8.88999938809 | 1961.08 | 2139.06 | 1688.8 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739813400 | 2135.42 | 6.49 | 0.30 | 2128.1 | 2135.77 | 2124.6 | 0 |
1739554200 | 2128.93 | -8.79 | -0.41 | 2138.9699 | 2139.06 | 2126.14 | 0 |
1739467800 | 2137.7199 | 32.2 | 1.53 | 2108.1 | 2138.4899 | 2108.1 | 0 |
1739381400 | 2105.52 | 0 | 0.00 | 2105.52 | 2105.52 | 2105.52 | 0 |
1739295000 | 2105.52 | 6.49 | 0.31 | 2097.19 | 2107.2 | 2097.19 | 0 |
1739208600 | 2099.03 | 13.85 | 0.66 | 2085.75 | 2101.29 | 2085.75 | 0 |
1738949400 | 2085.18 | -14.39 | -0.69 | 2098.44 | 2098.44 | 2082 | 0 |
1738863000 | 2099.57 | 18.59 | 0.89 | 2081.82 | 2102.2199 | 2081.82 | 0 |
1738776600 | 2080.98 | 7.64 | 0.37 | 2072.2199 | 2081.14 | 2063.85 | 0 |
1738690200 | 2073.34 | -1.6 | -0.08 | 2074.78 | 2076.76 | 2059.45 | 0 |
1738603800 | 2074.94 | -16.65 | -0.80 | 2087.88 | 2087.88 | 2057.4699 | 0 |
1738344600 | 2091.59 | 3.13 | 0.15 | 2089.61 | 2102.37 | 2089.29 | 0 |
1738258200 | 2088.46 | 19.53 | 0.94 | 2069.71 | 2089.59 | 2069.71 | 0 |
1738171800 | 2068.93 | 13.2 | 0.64 | 2057.39 | 2074.82 | 2054.65 | 0 |
1738085400 | 2055.73 | 7.7 | 0.38 | 2049.46 | 2065.96 | 2049.46 | 0 |
1737999000 | 2048.03 | -7.04 | -0.34 | 2054.27 | 2054.27 | 2029.11 | 0 |
1737739800 | 2055.07 | -4.11 | -0.20 | 2059.64 | 2069.5 | 2050.87 | 0 |
1737653400 | 2059.18 | 6.7 | 0.33 | 2053.69 | 2059.9 | 2047.01 | 0 |
1737567000 | 2052.48 | 20.46 | 1.01 | 2041.45 | 2061.11 | 2041.45 | 0 |
1737480600 | 2032.02 | 0 | 0.00 | 2032.02 | 2032.02 | 2032.02 | 0 |
1737394200 | 2032.02 | 0.84 | 0.04 | 2030.47 | 2037.53 | 2024.38 | 0 |
1737135000 | 2031.18 | 14.7 | 0.73 | 2017.16 | 2036.36 | 2017.16 | 0 |
1737048600 | 2016.48 | 27.33 | 1.37 | 1990.77 | 2017.01 | 1990.77 | 0 |
1736962200 | 1989.15 | 22.69 | 1.15 | 1968.13 | 1993.22 | 1968.13 | 0 |
1736875800 | 1966.46 | -2.3 | -0.12 | 1970.06 | 1981.58 | 1965.35 | 0 |
1736789400 | 1968.76 | -14.68 | -0.74 | 1978.47 | 1978.47 | 1960.52 | 0 |
1736530200 | 1983.44 | -19.02 | -0.95 | 2002.61 | 2003.51 | 1981.46 | 0 |
1736443800 | 2002.46 | 8.85 | 0.44 | 1990.66 | 2003.6 | 1984.74 | 0 |
1736357400 | 1993.61 | -6.02 | -0.30 | 2000.7 | 2006.89 | 1982.67 | 0 |
1736271000 | 1999.63 | 7.11 | 0.36 | 1993.48 | 2004.71 | 1988.33 | 0 |
1736184600 | 1992.52 | 22.88 | 1.16 | 1969.4 | 1993.22 | 1969.4 | 0 |
1735925400 | 1969.64 | -16.8 | -0.85 | 1985.63 | 1986.6 | 1966.46 | 0 |
1735839000 | 1986.44 | 11.85 | 0.60 | 1974.45 | 1987.6 | 1967.74 | 0 |
1735666200 | 1974.59 | 9.87 | 0.50 | 1964.55 | 1974.9 | 1961.42 | 0 |
1735579800 | 1964.72 | -12.2 | -0.62 | 1974.88 | 1974.88 | 1959.62 | 0 |
1735320600 | 1976.92 | 9.92 | 0.50 | 1964.57 | 1976.92 | 1960.53 | 0 |
1735061400 | 1967 | 3.24 | 0.16 | 1964.46 | 1969.66 | 1964.46 | 0 |
1734975000 | 1963.76 | -1.82 | -0.09 | 1964.1 | 1969.57 | 1954.22 | 0 |
1734715800 | 1965.58 | -3.69 | -0.19 | 1964.93 | 1969.36 | 1942.69 | 0 |
1734629400 | 1969.27 | -30.49 | -1.52 | 1994.16 | 1994.16 | 1964.49 | 0 |
1734543000 | 1999.76 | 1.05 | 0.05 | 1998.36 | 2003.18 | 1996.29 | 0 |
1734456600 | 1998.71 | -0.33 | -0.02 | 1996.07 | 2001.66 | 1987.59 | 0 |
1734370200 | 1999.04 | -2.75 | -0.14 | 2002.35 | 2002.35 | 1992.95 | 0 |
1734111000 | 2001.79 | -10.52 | -0.52 | 2009.44 | 2012.91 | 1997.67 | 0 |
1734024600 | 2012.31 | -0.69 | -0.03 | 2012.27 | 2015.03 | 2007.54 | 0 |
1733938200 | 2013 | 6.31 | 0.31 | 2005.01 | 2016.53 | 2000.02 | 0 |
1733851800 | 2006.69 | -11.24 | -0.56 | 2016.9 | 2017.13 | 2006.53 | 0 |
1733765400 | 2017.93 | -2.04 | -0.10 | 2019.8 | 2028.7 | 2013.27 | 0 |
1733506200 | 2019.97 | 5.45 | 0.27 | 2014.21 | 2025.4 | 2011.62 | 0 |
1733419800 | 2014.52 | 3.12 | 0.16 | 2011.54 | 2016.75 | 2009 | 0 |
1733333400 | 2011.4 | 7.86 | 0.39 | 2005.1 | 2014.21 | 2003.43 | 0 |
1733247000 | 2003.54 | 7.95 | 0.40 | 1995.8 | 2007.71 | 1995.8 | 0 |
1733160600 | 1995.59 | 15.24 | 0.77 | 1979.68 | 1995.93 | 1973.25 | 0 |
1732901400 | 1980.35 | 11.02 | 0.56 | 1968.86 | 1981.47 | 1963.86 | 0 |
1732815000 | 1969.33 | 9.78 | 0.50 | 1960.24 | 1976.67 | 1960.24 | 0 |
1732728600 | 1959.55 | -1.28 | -0.07 | 1961.63 | 1961.63 | 1950.59 | 0 |
1732642200 | 1960.83 | -8.83 | -0.45 | 1968.9 | 1970.14 | 1955.19 | 0 |
1732555800 | 1969.66 | 1.71 | 0.09 | 1968.6 | 1980.4 | 1964.82 | 0 |
1732296600 | 1967.95 | 30.21 | 1.56 | 1940.3 | 1971.51 | 1940.3 | 0 |
1732210200 | 1937.74 | 8.62 | 0.45 | 1928.54 | 1939.07 | 1916.3 | 0 |
1732123800 | 1929.12 | -2.4 | -0.12 | 1934.44 | 1945.75 | 1925.51 | 0 |
1732037400 | 1931.52 | -8.29 | -0.43 | 1942.54 | 1947.39 | 1912.06 | 0 |
1731951000 | 1939.81 | -3.73 | -0.19 | 1941.19 | 1944.43 | 1928.56 | 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