Hot Features
プレミアム
Euronext Transatlantic Environment 50 Decrement 5 (ETE5G)
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 | 238.69 | 2.45589594055 | 9719.06 | 9974.61 | 9699.25 | 0 | 0 | IX |
| 4 | 334.33 | 3.47412874009 | 9623.42 | 9974.61 | 9519.4 | 0 | 0 | IX |
| 12 | 1221.43 | 13.9810583861 | 8736.32 | 9974.61 | 8644.51 | 0 | 0 | IX |
| 26 | 1201.68 | 13.7239652036 | 8756.07 | 9974.61 | 8194.02 | 0 | 0 | IX |
| 52 | 1997.52 | 25.0937472912 | 7960.23 | 9974.61 | 7875.2 | 0 | 0 | IX |
| 156 | 4457.18 | 81.0312385807 | 5500.57 | 9974.61 | 5175.58 | 0 | 0 | IX |
| 260 | 5276.86 | 112.731980457 | 4680.89 | 9974.61 | 4095.58 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 9961.86 | 64.66 | 0.65 | 9907.9599 | 9967.6299 | 9896.3799 | 0 |
| 1783009800 | 9897.2 | 25.83 | 0.26 | 9853.08 | 9944.57 | 9833.01 | 0 |
| 1782923400 | 9871.37 | 132.86 | 1.36 | 9836.37 | 9887.68 | 9765.89 | 0 |
| 1782837000 | 9738.51 | 0 | 0.00 | 9738.51 | 9738.51 | 9738.51 | 0 |
| 1782750600 | 9738.51 | 33.29 | 0.34 | 9719.06 | 9777.98 | 9699.25 | 0 |
| 1782491400 | 9705.22 | 40.81 | 0.42 | 9669.43 | 9725.3799 | 9604.86 | 0 |
| 1782405000 | 9664.41 | -115.76 | -1.18 | 9736.3799 | 9789.97 | 9664.1 | 0 |
| 1782318600 | 9780.17 | 50.54 | 0.52 | 9729.57 | 9808.07 | 9729.57 | 0 |
| 1782232200 | 9729.6299 | -96.75 | -0.98 | 9814.69 | 9814.69 | 9703.39 | 0 |
| 1782145800 | 9826.3799 | -7.09 | -0.07 | 9837.8 | 9872.19 | 9795.44 | 0 |
| 1781886600 | 9833.47 | -33.62 | -0.34 | 9891.49 | 9891.49 | 9820 | 0 |
| 1781800200 | 9867.09 | 76.71 | 0.78 | 9760.87 | 9868.5 | 9760.87 | 0 |
| 1781713800 | 9790.3799 | 17.75 | 0.18 | 9775.62 | 9823.62 | 9761.95 | 0 |
| 1781627400 | 9772.6299 | -35.57 | -0.36 | 9806.74 | 9834.47 | 9771.44 | 0 |
| 1781541000 | 9808.2 | 100.41 | 1.03 | 9723.6 | 9815.08 | 9723.6 | 0 |
| 1781281800 | 9707.79 | 129.68 | 1.35 | 9607.47 | 9723.53 | 9607.47 | 0 |
| 1781195400 | 9578.11 | 43.47 | 0.46 | 9520.04 | 9619.68 | 9519.4 | 0 |
| 1781109000 | 9534.64 | -4.99 | -0.05 | 9582.66 | 9631.72 | 9528.12 | 0 |
| 1781022600 | 9539.6299 | -152.81 | -1.58 | 9651.03 | 9747.81 | 9538.26 | 0 |
| 1780936200 | 9692.44 | -56.89 | -0.58 | 9623.42 | 9729.44 | 9551.22 | 0 |
| 1780677000 | 9749.33 | 0 | 0.00 | 9749.33 | 9749.33 | 9749.33 | 0 |
| 1780590600 | 9749.33 | 42.85 | 0.44 | 9706.77 | 9757.89 | 9661.08 | 0 |
| 1780504200 | 9706.48 | -50.92 | -0.52 | 9745.16 | 9778.89 | 9705.4 | 0 |
| 1780417800 | 9757.4 | 81.82 | 0.85 | 9663.11 | 9762.59 | 9663.11 | 0 |
| 1780331400 | 9675.58 | -11.21 | -0.12 | 9700.02 | 9742.73 | 9656.47 | 0 |
| 1780072200 | 9686.79 | -7.98 | -0.08 | 9706.3799 | 9753.99 | 9677.54 | 0 |
| 1779985800 | 9694.77 | 26.44 | 0.27 | 9683.66 | 9718.1299 | 9637.29 | 0 |
| 1779899400 | 9668.33 | 45.92 | 0.48 | 9617.87 | 9709.27 | 9617.87 | 0 |
| 1779813000 | 9622.41 | -56.17 | -0.58 | 9680.83 | 9680.83 | 9614.6299 | 0 |
| 1779726600 | 9678.58 | 60.31 | 0.63 | 9592.69 | 9685.2099 | 9592.69 | 0 |
| 1779467400 | 9618.27 | 145.03 | 1.53 | 9499.28 | 9635.42 | 9499.28 | 0 |
| 1779381000 | 9473.24 | 52.28 | 0.55 | 9457.7099 | 9493.95 | 9433.31 | 0 |
| 1779294600 | 9420.9599 | 128.49 | 1.38 | 9305.1 | 9438.2 | 9305.1 | 0 |
| 1779208200 | 9292.47 | -10.15 | -0.11 | 9340.3 | 9386.3799 | 9283.35 | 0 |
| 1779121800 | 9302.62 | -67.75 | -0.72 | 9330.61 | 9393.78 | 9294.06 | 0 |
| 1778862600 | 9370.37 | 55.43 | 0.60 | 9483.36 | 9483.36 | 9302.66 | 0 |
| 1778776200 | 9314.94 | 0 | 0.00 | 9314.94 | 9314.94 | 9314.94 | 0 |
| 1778689800 | 9314.94 | 0 | 0.00 | 9314.94 | 9314.94 | 9314.94 | 0 |
| 1778603400 | 9314.94 | 0 | 0.00 | 9314.94 | 9314.94 | 9314.94 | 0 |
| 1778517000 | 9314.94 | 6.39 | 0.07 | 9337.73 | 9337.73 | 9259.06 | 0 |
| 1778257800 | 9308.55 | -1.79 | -0.02 | 9309.42 | 9341.19 | 9269.55 | 0 |
| 1778171400 | 9310.34 | -10.37 | -0.11 | 9342.8799 | 9378.8799 | 9302.87 | 0 |
| 1778085000 | 9320.7099 | 194.51 | 2.13 | 9132.37 | 9321.8799 | 9132.37 | 0 |
| 1777998600 | 9126.2 | 141.27 | 1.57 | 8988.18 | 9130.6299 | 8987.37 | 0 |
| 1777912200 | 8984.93 | -15.97 | -0.18 | 9027.29 | 9046.41 | 8960.47 | 0 |
| 1777566600 | 9000.9 | 44.24 | 0.49 | 8966.84 | 9003.35 | 8908.32 | 0 |
| 1777480200 | 8956.66 | 14.21 | 0.16 | 8956.43 | 8965.93 | 8921.83 | 0 |
| 1777393800 | 8942.45 | -21.51 | -0.24 | 8987.39 | 9003.95 | 8936.36 | 0 |
| 1777307400 | 8963.9599 | -24.09 | -0.27 | 8994.62 | 9049.69 | 8947.15 | 0 |
| 1777048200 | 8988.05 | 22.48 | 0.25 | 8957.34 | 8993.07 | 8915.72 | 0 |
| 1776961800 | 8965.57 | 0 | 0.00 | 8965.57 | 8965.57 | 8965.57 | 0 |
| 1776875400 | 8965.57 | 42.02 | 0.47 | 8920.78 | 8976.33 | 8903.57 | 0 |
| 1776789000 | 8923.55 | -58.77 | -0.65 | 8989.91 | 9013.85 | 8921.29 | 0 |
| 1776702600 | 8982.32 | -75.98 | -0.84 | 9048.92 | 9048.92 | 8960.25 | 0 |
| 1776443400 | 9058.3 | 174.7 | 1.97 | 8883.45 | 9060.34 | 8872.5 | 0 |
| 1776357000 | 8883.6 | 50.84 | 0.58 | 8854.16 | 8908.79 | 8844.56 | 0 |
| 1776270600 | 8832.76 | 11.58 | 0.13 | 8822.32 | 8837.26 | 8774.64 | 0 |
| 1776184200 | 8821.18 | 132.16 | 1.52 | 8693 | 8821.73 | 8693 | 0 |
| 1776097800 | 8689.02 | -39.59 | -0.45 | 8736.32 | 8736.32 | 8644.51 | 0 |
| 1775838600 | 8728.61 | 29.12 | 0.33 | 8714.42 | 8773.44 | 8714.42 | 0 |
| 1775752200 | 8699.49 | -11.28 | -0.13 | 8708.73 | 8709.53 | 8633.25 | 0 |
| 1775665800 | 8710.77 | 466.55 | 5.66 | 8342.08 | 8725.82 | 8342.08 | 0 |
| 1775545200 | 8244.22 | 0 | 0.00 | 8244.22 | 8244.22 | 8244.22 | 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
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。
