Hot Features
プレミアム
Euronext Transatlantic Environment 50 NR (ETE5P)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 44.7 | 0.835610855837 | 5349.38 | 5411.15 | 5245.61 | 0 | 0 | IX |
| 4 | 131.24 | 2.49371062012 | 5262.84 | 5411.15 | 5111.22 | 0 | 0 | IX |
| 12 | 402.14 | 8.05578592691 | 4991.94 | 5411.15 | 4800.42 | 0 | 0 | IX |
| 26 | 597.42 | 12.4549165461 | 4796.66 | 5411.15 | 4628.77 | 0 | 0 | IX |
| 52 | 1454.15 | 36.9080161323 | 3939.93 | 5411.15 | 3936.56 | 0 | 0 | IX |
| 156 | 1500.14 | 38.5249901128 | 3893.94 | 5411.15 | 2917.06 | 0 | 0 | IX |
| 260 | 2157.46 | 66.6578096904 | 3236.62 | 5411.15 | 2917.06 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 5397.71 | 35.78 | 0.67 | 5365.63 | 5411.15 | 5364.04 | 0 |
| 1732210200 | 5361.93 | 64.8 | 1.22 | 5311.55 | 5363.02 | 5297.04 | 0 |
| 1732123800 | 5297.13 | 0.75 | 0.01 | 5309.9799 | 5332 | 5276.51 | 0 |
| 1732037400 | 5296.38 | 0.74 | 0.01 | 5296.9399 | 5303.2 | 5245.61 | 0 |
| 1731951000 | 5295.64 | -3.96 | -0.07 | 5307.56 | 5312.17 | 5274.13 | 0 |
| 1731691800 | 5299.6 | -54.53 | -1.02 | 5349.38 | 5351.08 | 5295.29 | 0 |
| 1731605400 | 5354.13 | 47.51 | 0.90 | 5317.2299 | 5363.04 | 5314.15 | 0 |
| 1731519000 | 5306.62 | 0 | 0.00 | 5306.62 | 5306.62 | 5306.62 | 0 |
| 1731432600 | 5306.62 | -31.4 | -0.59 | 5342.45 | 5342.45 | 5304.35 | 0 |
| 1731346200 | 5338.02 | 39.9 | 0.75 | 5303.37 | 5355.9799 | 5303.37 | 0 |
| 1731087000 | 5298.12 | 12.13 | 0.23 | 5295.1 | 5304.58 | 5270.13 | 0 |
| 1731000600 | 5285.99 | 42.41 | 0.81 | 5247.46 | 5290.78 | 5247.46 | 0 |
| 1730914200 | 5243.58 | 89.31 | 1.73 | 5205.9399 | 5269.16 | 5192.21 | 0 |
| 1730827800 | 5154.27 | 29.95 | 0.58 | 5120.5 | 5157.45 | 5111.22 | 0 |
| 1730741400 | 5124.32 | -44.64 | -0.86 | 5146.05 | 5146.05 | 5113.93 | 0 |
| 1730482200 | 5168.96 | 33.26 | 0.65 | 5120.67 | 5180.29 | 5119.82 | 0 |
| 1730395800 | 5135.7 | -86.42 | -1.65 | 5215.42 | 5215.42 | 5113.25 | 0 |
| 1730309400 | 5222.12 | -68.71 | -1.30 | 5281.96 | 5281.96 | 5210.87 | 0 |
| 1730223000 | 5290.83 | -9.41 | -0.18 | 5298.32 | 5307.91 | 5283.49 | 0 |
| 1730136600 | 5300.24 | 18.29 | 0.35 | 5261.9399 | 5302.21 | 5261.9399 | 0 |
| 1729873800 | 5281.95 | 29.27 | 0.56 | 5262.84 | 5290 | 5255.14 | 0 |
| 1729787400 | 5252.68 | -17.04 | -0.32 | 5267.7 | 5285.24 | 5246.33 | 0 |
| 1729701000 | 5269.72 | -25.12 | -0.47 | 5308.59 | 5308.59 | 5269.28 | 0 |
| 1729614600 | 5294.84 | 7.74 | 0.15 | 5295.22 | 5325.68 | 5288.37 | 0 |
| 1729528200 | 5287.1 | -13.18 | -0.25 | 5303.7 | 5309.24 | 5277.3 | 0 |
| 1729269000 | 5300.28 | -4.12 | -0.08 | 5284.96 | 5305.25 | 5278.42 | 0 |
| 1729182600 | 5304.4 | 66.22 | 1.26 | 5257.92 | 5326.5 | 5257.92 | 0 |
| 1729096200 | 5238.18 | 0 | 0.00 | 5238.18 | 5238.18 | 5238.18 | 0 |
| 1729009800 | 5238.18 | -25.96 | -0.49 | 5268.38 | 5282.46 | 5228.1899 | 0 |
| 1728923400 | 5264.14 | 56.41 | 1.08 | 5215.5 | 5264.7 | 5208.54 | 0 |
| 1728664200 | 5207.7299 | 33.9 | 0.66 | 5169.46 | 5214.03 | 5162.05 | 0 |
| 1728577800 | 5173.83 | 0 | 0.00 | 5173.83 | 5173.83 | 5173.83 | 0 |
| 1728491400 | 5173.83 | 45.71 | 0.89 | 5137.78 | 5176.53 | 5135.33 | 0 |
| 1728405000 | 5128.12 | 27.94 | 0.55 | 5081.32 | 5130.01 | 5058.72 | 0 |
| 1728318600 | 5100.18 | 27.08 | 0.53 | 5087.03 | 5104.88 | 5082.54 | 0 |
| 1728059400 | 5073.1 | 33.84 | 0.67 | 5034.96 | 5085.58 | 5024.61 | 0 |
| 1727973000 | 5039.26 | -16.11 | -0.32 | 5057.76 | 5057.76 | 5020.08 | 0 |
| 1727886600 | 5055.37 | 9.65 | 0.19 | 5043.3 | 5058.59 | 5011.01 | 0 |
| 1727800200 | 5045.72 | -42.55 | -0.84 | 5102.15 | 5123.2299 | 5019.71 | 0 |
| 1727713800 | 5088.27 | -32.28 | -0.63 | 5116.4 | 5116.4 | 5074.9799 | 0 |
| 1727454600 | 5120.55 | 8.38 | 0.16 | 5120.6899 | 5124.41 | 5106.52 | 0 |
| 1727368200 | 5112.17 | 64.2 | 1.27 | 5042.7 | 5135.97 | 5042.7 | 0 |
| 1727281800 | 5047.97 | -4.83 | -0.10 | 5048.9 | 5050.32 | 5013.82 | 0 |
| 1727195400 | 5052.8 | 43.52 | 0.87 | 5015.25 | 5058.4 | 5013.67 | 0 |
| 1727109000 | 5009.28 | -4.01 | -0.08 | 5007.89 | 5024.72 | 5003.87 | 0 |
| 1726849800 | 5013.29 | -40.49 | -0.80 | 5043.75 | 5043.75 | 5008.26 | 0 |
| 1726763400 | 5053.78 | 102.66 | 2.07 | 4940.72 | 5056.4399 | 4940.72 | 0 |
| 1726677000 | 4951.12 | -15.79 | -0.32 | 4963.16 | 4964.29 | 4943.74 | 0 |
| 1726590600 | 4966.91 | 19.29 | 0.39 | 4953.9 | 4983.37 | 4953.9 | 0 |
| 1726504200 | 4947.62 | -18.48 | -0.37 | 4958.56 | 4965.5 | 4930.32 | 0 |
| 1726245000 | 4966.1 | 13.14 | 0.27 | 4957.17 | 4976.01 | 4951.9399 | 0 |
| 1726158600 | 4952.96 | 67.38 | 1.38 | 4921.97 | 4964.07 | 4921.97 | 0 |
| 1726072200 | 4885.58 | 39.34 | 0.81 | 4869.1899 | 4900.51 | 4838.36 | 0 |
| 1725985800 | 4846.24 | -21.3 | -0.44 | 4867.16 | 4893.32 | 4842.43 | 0 |
| 1725899400 | 4867.54 | 64.15 | 1.34 | 4812.68 | 4873.18 | 4812.68 | 0 |
| 1725640200 | 4803.39 | -57.46 | -1.18 | 4861.35 | 4896.5 | 4800.42 | 0 |
| 1725553800 | 4860.85 | -38.46 | -0.79 | 4890.16 | 4905.72 | 4855.51 | 0 |
| 1725467400 | 4899.31 | -57.65 | -1.16 | 4938.1899 | 4938.1899 | 4879.26 | 0 |
| 1725381000 | 4956.96 | -62.18 | -1.24 | 5019.81 | 5029.37 | 4950.14 | 0 |
| 1725294600 | 5019.14 | 24.89 | 0.50 | 5009.45 | 5019.4799 | 4992.59 | 0 |
| 1725035400 | 4994.25 | -23.62 | -0.47 | 4991.9399 | 5015.83 | 4986.45 | 0 |
| 1724949000 | 5017.87 | 46.85 | 0.94 | 4969.61 | 5022.07 | 4969.01 | 0 |
| 1724862600 | 4971.02 | 1.9 | 0.04 | 4977.34 | 5003.17 | 4966.8 | 0 |
| 1724776200 | 4969.12 | 9.81 | 0.20 | 4959.78 | 4979.02 | 4951.09 | 0 |
| 1724689800 | 4959.31 | 12.87 | 0.26 | 4964.7299 | 4978.24 | 4943.89 | 0 |
| 1724430600 | 4946.4399 | -2.61 | -0.05 | 4927.55 | 4975.17 | 4925.9799 | 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
