Hot Features
プレミアム
Euronext Transatlantic Environment 50 Decrement 5% (ETE5D)
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 | 174.06 | 5.0906495945 | 3419.21 | 3581.12 | 3417.4 | 0 | 0 | IX |
| 4 | 182.91 | 5.36336339859 | 3410.36 | 3581.12 | 3375.83 | 0 | 0 | IX |
| 12 | 260.43 | 7.81405648036 | 3332.84 | 3581.12 | 3222.6 | 0 | 0 | IX |
| 26 | 447.31 | 14.2185533192 | 3145.96 | 3581.12 | 2883.76 | 0 | 0 | IX |
| 52 | 892.02 | 33.0224895882 | 2701.25 | 3581.12 | 2701.25 | 0 | 0 | IX |
| 156 | 1096.44 | 43.9132820416 | 2496.83 | 3581.12 | 1973.48 | 0 | 0 | IX |
| 260 | 1291.72 | 56.1239164911 | 2301.55 | 3581.12 | 1973.48 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737567000 | 3595.78 | 67.84 | 1.92 | 3555.47 | 3596.28 | 3554.68 | 0 |
| 1737480600 | 3527.94 | 0 | 0.00 | 3527.94 | 3527.94 | 3527.94 | 0 |
| 1737394200 | 3527.94 | -14.8 | -0.42 | 3533.29 | 3539.67 | 3521.16 | 0 |
| 1737135000 | 3542.74 | 35.17 | 1.00 | 3503.37 | 3543.32 | 3503.37 | 0 |
| 1737048600 | 3507.57 | 28.51 | 0.82 | 3482.13 | 3522.47 | 3482.13 | 0 |
| 1736962200 | 3479.06 | 66.04 | 1.93 | 3419.21 | 3483.42 | 3417.4 | 0 |
| 1736875800 | 3413.02 | 3.04 | 0.09 | 3412.41 | 3439.88 | 3408.73 | 0 |
| 1736789400 | 3409.98 | -15.64 | -0.46 | 3427.65 | 3427.65 | 3392.84 | 0 |
| 1736530200 | 3425.62 | -38.84 | -1.12 | 3464.33 | 3469.41 | 3418.01 | 0 |
| 1736443800 | 3464.46 | 19.39 | 0.56 | 3458.46 | 3466 | 3449.8 | 0 |
| 1736357400 | 3445.07 | -15.43 | -0.45 | 3457.18 | 3470.07 | 3437.51 | 0 |
| 1736271000 | 3460.5 | -16.18 | -0.47 | 3456.55 | 3497.18 | 3450.89 | 0 |
| 1736184600 | 3476.68 | 62.81 | 1.84 | 3413.42 | 3477.91 | 3413.42 | 0 |
| 1735925400 | 3413.87 | -4.92 | -0.14 | 3418.11 | 3422.11 | 3396.02 | 0 |
| 1735839000 | 3418.79 | 19.37 | 0.57 | 3395.93 | 3433.99 | 3377.56 | 0 |
| 1735666200 | 3399.42 | 1 | 0.03 | 3387.04 | 3410.06 | 3383.89 | 0 |
| 1735579800 | 3398.42 | -0.27 | -0.01 | 3406.14 | 3406.14 | 3375.83 | 0 |
| 1735320600 | 3398.69 | -16.69 | -0.49 | 3410.36 | 3424.9 | 3389.12 | 0 |
| 1735061400 | 3415.38 | 27.73 | 0.82 | 3401.02 | 3416.58 | 3400.26 | 0 |
| 1734975000 | 3387.65 | 3.39 | 0.10 | 3381.25 | 3389.88 | 3371 | 0 |
| 1734715800 | 3384.26 | 12.07 | 0.36 | 3361.95 | 3384.59 | 3331.94 | 0 |
| 1734629400 | 3372.19 | -43.01 | -1.26 | 3370.1 | 3383.53 | 3338.4699 | 0 |
| 1734543000 | 3415.2 | 25.04 | 0.74 | 3390.17 | 3422.83 | 3390.17 | 0 |
| 1734456600 | 3390.16 | -10.68 | -0.31 | 3404.55 | 3407.86 | 3376.88 | 0 |
| 1734370200 | 3400.84 | -14.51 | -0.42 | 3419.19 | 3419.19 | 3399.84 | 0 |
| 1734111000 | 3415.35 | -20.99 | -0.61 | 3440.47 | 3447.4 | 3411.17 | 0 |
| 1734024600 | 3436.34 | -14.89 | -0.43 | 3442.77 | 3453.36 | 3430.34 | 0 |
| 1733938200 | 3451.23 | 13.08 | 0.38 | 3435.34 | 3452.3 | 3423.75 | 0 |
| 1733851800 | 3438.15 | -18.43 | -0.53 | 3455.37 | 3458.44 | 3434.8 | 0 |
| 1733765400 | 3456.58 | -12.93 | -0.37 | 3465.13 | 3473.68 | 3444.06 | 0 |
| 1733506200 | 3469.51 | 9.87 | 0.29 | 3450.65 | 3481.43 | 3445.74 | 0 |
| 1733419800 | 3459.64 | 18.02 | 0.52 | 3448.75 | 3460.46 | 3445.3 | 0 |
| 1733333400 | 3441.62 | 45.16 | 1.33 | 3404.29 | 3444.05 | 3404.29 | 0 |
| 1733247000 | 3396.46 | 2.15 | 0.06 | 3392.38 | 3404.45 | 3385.01 | 0 |
| 1733160600 | 3394.31 | 16.89 | 0.50 | 3379.83 | 3399.25 | 3364.24 | 0 |
| 1732901400 | 3377.42 | 32.46 | 0.97 | 3340.06 | 3379.23 | 3333.46 | 0 |
| 1732815000 | 3344.96 | 16.5 | 0.50 | 3341.81 | 3358.03 | 3341.81 | 0 |
| 1732728600 | 3328.46 | -45.26 | -1.34 | 3374.29 | 3374.29 | 3324.66 | 0 |
| 1732642200 | 3373.72 | -2.45 | -0.07 | 3380.38 | 3381.84 | 3362.97 | 0 |
| 1732555800 | 3376.17 | -20.3 | -0.60 | 3386.66 | 3400.91 | 3373.57 | 0 |
| 1732296600 | 3396.47 | 22.05 | 0.65 | 3376.24 | 3404.5 | 3375.02 | 0 |
| 1732210200 | 3374.42 | 40.36 | 1.21 | 3342.66 | 3375.17 | 3333 | 0 |
| 1732123800 | 3334.06 | 0.06 | 0.00 | 3342.13 | 3356.03 | 3321.17 | 0 |
| 1732037400 | 3334 | 0.03 | 0.00 | 3334.38 | 3338.43 | 3301.9899 | 0 |
| 1731951000 | 3333.9699 | -3.34 | -0.10 | 3341.53 | 3344.43 | 3320.37 | 0 |
| 1731691800 | 3337.31 | -34.87 | -1.03 | 3368.7 | 3369.77 | 3334.69 | 0 |
| 1731605400 | 3372.18 | 28.97 | 0.87 | 3348.91 | 3377.76 | 3346.85 | 0 |
| 1731519000 | 3343.21 | 0 | 0.00 | 3343.21 | 3343.21 | 3343.21 | 0 |
| 1731432600 | 3343.21 | -19.92 | -0.59 | 3365.71 | 3365.71 | 3341.7 | 0 |
| 1731346200 | 3363.13 | 23.79 | 0.71 | 3341.29 | 3374.27 | 3341.29 | 0 |
| 1731087000 | 3339.34 | 7.45 | 0.22 | 3337.45 | 3343.56 | 3321.71 | 0 |
| 1731000600 | 3331.89 | 26.29 | 0.80 | 3307.61 | 3334.93 | 3307.61 | 0 |
| 1730914200 | 3305.6 | 55.86 | 1.72 | 3281.89 | 3322.43 | 3273.05 | 0 |
| 1730827800 | 3249.7399 | 18.44 | 0.57 | 3228.46 | 3251.75 | 3222.6 | 0 |
| 1730741400 | 3231.3 | -29.42 | -0.90 | 3245.02 | 3245.02 | 3224.69 | 0 |
| 1730482200 | 3260.7199 | 20.56 | 0.63 | 3230.2 | 3267.78 | 3230.01 | 0 |
| 1730395800 | 3240.16 | -54.89 | -1.67 | 3290.43 | 3290.43 | 3225.98 | 0 |
| 1730309400 | 3295.05 | -41.83 | -1.25 | 3332.84 | 3332.84 | 3288.19 | 0 |
| 1730223000 | 3336.88 | -6.39 | -0.19 | 3341.62 | 3347.7199 | 3332.36 | 0 |
| 1730136600 | 3343.27 | 10.17 | 0.31 | 3319.12 | 3344.53 | 3319.12 | 0 |
| 1729873800 | 3333.1 | 17.87 | 0.54 | 3321.05 | 3338.2399 | 3316.19 | 0 |
| 1729787400 | 3315.23 | -11.05 | -0.33 | 3324.57 | 3335.56 | 3311.08 | 0 |
| 1729701000 | 3326.28 | -16.3 | -0.49 | 3350.84 | 3350.84 | 3326.04 | 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
