Euronext Transatlantic Environment 50 NR (ETE5P)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -57.62 | -0.8951166277 | 6437.15 | 6483.91 | 6373.73 | 0 | 0 | IX |
| 4 | 192.04 | 3.10368178373 | 6187.49 | 6483.91 | 6147.31 | 0 | 0 | IX |
| 12 | 576.74 | 9.93901209591 | 5802.79 | 6483.91 | 5474.16 | 0 | 0 | IX |
| 26 | 573.6 | 9.87955417995 | 5805.93 | 6483.91 | 5474.16 | 0 | 0 | IX |
| 52 | 1102.47 | 20.8917465407 | 5277.06 | 6483.91 | 5140.33 | 0 | 0 | IX |
| 156 | 2611.61 | 69.3117157477 | 3767.92 | 6483.91 | 3610.64 | 0 | 0 | IX |
| 260 | 3058.83 | 92.1140121059 | 3320.7 | 6483.91 | 2917.06 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 6417.3 | -46.33 | -0.72 | 6464.57 | 6466.34 | 6417.3 | 0 |
| 1780590600 | 6463.63 | 27.92 | 0.43 | 6435.45 | 6469.24 | 6404.92 | 0 |
| 1780504200 | 6435.71 | -33.54 | -0.52 | 6461.21 | 6483.91 | 6434.76 | 0 |
| 1780417800 | 6469.25 | 53.39 | 0.83 | 6406.8 | 6472.92 | 6406.8 | 0 |
| 1780331400 | 6415.86 | -8.7 | -0.14 | 6432.29 | 6460.95 | 6403.51 | 0 |
| 1780072200 | 6424.56 | -5.07 | -0.08 | 6437.15 | 6469 | 6418.15 | 0 |
| 1779985800 | 6429.63 | 17.71 | 0.28 | 6422.13 | 6446.17 | 6390.84 | 0 |
| 1779899400 | 6411.92 | 30.36 | 0.48 | 6378.5 | 6439.4 | 6378.5 | 0 |
| 1779813000 | 6381.56 | -37.78 | -0.59 | 6420.26 | 6420.26 | 6376.37 | 0 |
| 1779726600 | 6419.34 | 39.9 | 0.63 | 6362.37 | 6423.74 | 6362.37 | 0 |
| 1779467400 | 6379.4399 | 95.44 | 1.52 | 6300.41 | 6390.97 | 6300.41 | 0 |
| 1779381000 | 6284 | 33.39 | 0.53 | 6273.68 | 6297.4799 | 6257.5 | 0 |
| 1779294600 | 6250.61 | 85.33 | 1.38 | 6173.71 | 6262.4 | 6173.71 | 0 |
| 1779208200 | 6165.28 | -6.82 | -0.11 | 6197.06 | 6227.63 | 6159.4799 | 0 |
| 1779121800 | 6172.1 | -44.86 | -0.72 | 6190.63 | 6232.36 | 6166.62 | 0 |
| 1778862600 | 6216.96 | -68.1 | -1.08 | 6292 | 6292 | 6172.37 | 0 |
| 1778776200 | 6285.06 | 70.59 | 1.14 | 6218.84 | 6292.7 | 6218.84 | 0 |
| 1778689800 | 6214.47 | 87.06 | 1.42 | 6141.61 | 6215.18 | 6141.61 | 0 |
| 1778603400 | 6127.41 | -56.28 | -0.91 | 6188.38 | 6188.38 | 6122.49 | 0 |
| 1778517000 | 6183.6899 | -3.35 | -0.05 | 6199.11 | 6199.11 | 6147.31 | 0 |
| 1778257800 | 6187.04 | -2.79 | -0.05 | 6187.49 | 6208.52 | 6160.9799 | 0 |
| 1778171400 | 6189.83 | -9.36 | -0.15 | 6211.47 | 6235.27 | 6184.85 | 0 |
| 1778085000 | 6199.1899 | 129.06 | 2.13 | 6074.05 | 6200.24 | 6074.05 | 0 |
| 1777998600 | 6070.13 | 94.07 | 1.57 | 5978.15 | 6072.93 | 5978.15 | 0 |
| 1777912200 | 5976.06 | -14.49 | -0.24 | 6004.1899 | 6017.1899 | 5959.52 | 0 |
| 1777566600 | 5990.55 | 29.37 | 0.49 | 5967.91 | 5992.14 | 5927.91 | 0 |
| 1777480200 | 5961.18 | -13.1 | -0.22 | 5960.9799 | 5967.28 | 5938.11 | 0 |
| 1777393800 | 5974.28 | 0 | 0.00 | 5974.28 | 5974.28 | 5974.28 | 0 |
| 1777307400 | 5974.28 | -15.74 | -0.26 | 5994.68 | 6031.39 | 5962.81 | 0 |
| 1777048200 | 5990.02 | 16.85 | 0.28 | 5969.83 | 5993.76 | 5942.56 | 0 |
| 1776961800 | 5973.17 | -3.72 | -0.06 | 5985.82 | 6002.74 | 5965.43 | 0 |
| 1776875400 | 5976.89 | 27.86 | 0.47 | 5947.22 | 5984.29 | 5936.01 | 0 |
| 1776789000 | 5949.03 | -39.3 | -0.66 | 5993.3 | 6009.29 | 5947.64 | 0 |
| 1776702600 | 5988.33 | -50.67 | -0.84 | 6032.64 | 6032.64 | 5973.58 | 0 |
| 1776443400 | 6039 | 115.48 | 1.95 | 5922.31 | 6040.2 | 5913.46 | 0 |
| 1776357000 | 5923.52 | 33.76 | 0.57 | 5903.92 | 5939.51 | 5897.46 | 0 |
| 1776270600 | 5889.76 | 7.86 | 0.13 | 5882.6899 | 5892.75 | 5850.04 | 0 |
| 1776184200 | 5881.9 | 88.08 | 1.52 | 5796.46 | 5882.17 | 5796.46 | 0 |
| 1776097800 | 5793.82 | -7.79 | -0.13 | 5825.34 | 5825.34 | 5764.04 | 0 |
| 1775838600 | 5801.61 | 0 | 0.00 | 5801.61 | 5801.61 | 5801.61 | 0 |
| 1775752200 | 5801.61 | 229.17 | 4.11 | 5807.81 | 5808.34 | 5757.5 | 0 |
| 1775665800 | 5572.4399 | 0 | 0.00 | 5572.4399 | 5572.4399 | 5572.4399 | 0 |
| 1775579400 | 5572.4399 | -64.46 | -1.14 | 5648.41 | 5658.42 | 5533.67 | 0 |
| 1775147400 | 5636.9 | -39.88 | -0.70 | 5661.6 | 5661.6 | 5561.64 | 0 |
| 1775061000 | 5676.78 | 142.9 | 2.58 | 5558.71 | 5680.4 | 5558.71 | 0 |
| 1774974600 | 5533.88 | 25.96 | 0.47 | 5495.87 | 5550.81 | 5477.52 | 0 |
| 1774888200 | 5507.92 | 12.93 | 0.24 | 5484.2 | 5528.35 | 5474.16 | 0 |
| 1774632600 | 5494.99 | -105.78 | -1.89 | 5587.4 | 5587.4 | 5492.59 | 0 |
| 1774546200 | 5600.77 | -76.83 | -1.35 | 5665.76 | 5665.76 | 5598.26 | 0 |
| 1774459800 | 5677.6 | 39.18 | 0.69 | 5630.3 | 5683.84 | 5630.3 | 0 |
| 1774373400 | 5638.42 | 7.9 | 0.14 | 5632.12 | 5663.65 | 5600.4399 | 0 |
| 1774287000 | 5630.52 | 50.99 | 0.91 | 5569.43 | 5707.64 | 5525.81 | 0 |
| 1774027800 | 5579.53 | -78.35 | -1.38 | 5664.1 | 5699.81 | 5578.89 | 0 |
| 1773941400 | 5657.88 | -118.63 | -2.05 | 5778.86 | 5778.86 | 5647.82 | 0 |
| 1773855000 | 5776.51 | -45.88 | -0.79 | 5820.24 | 5858.25 | 5766.95 | 0 |
| 1773768600 | 5822.39 | -3.19 | -0.05 | 5828.7 | 5860.6899 | 5810.2 | 0 |
| 1773682200 | 5825.58 | 18.08 | 0.31 | 5802.79 | 5845.28 | 5776.77 | 0 |
| 1773423000 | 5807.5 | -33.95 | -0.58 | 5845.93 | 5882.53 | 5797.92 | 0 |
| 1773336600 | 5841.45 | -49.61 | -0.84 | 5892.33 | 5892.33 | 5801.93 | 0 |
| 1773250200 | 5891.06 | -8.36 | -0.14 | 5888.06 | 5915.59 | 5848.68 | 0 |
| 1773163800 | 5899.42 | 127.37 | 2.21 | 5794.07 | 5908.99 | 5794.07 | 0 |
| 1773077400 | 5772.05 | -48.01 | -0.82 | 5824.25 | 5824.25 | 5699.34 | 0 |
| 1772818200 | 5820.06 | -64.86 | -1.10 | 5890.95 | 5911.56 | 5775.86 | 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。