Hot Features
プレミアム
Euronext Transatlantic Sector Focus 30 GR (ETSG)
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 | -0.110000000001 | -0.000615043631758 | 17884.91 | 18404.4 | 17320.82 | 0 | 0 | IX |
| 4 | -368.03 | -2.01629007666 | 18252.83 | 19556.85 | 17320.82 | 0 | 0 | IX |
| 12 | 2115.87 | 13.4179681183 | 15768.93 | 19763.05 | 15731.99 | 0 | 0 | IX |
| 26 | 3011.77 | 20.2498751095 | 14873.03 | 19763.05 | 14162.55 | 0 | 0 | IX |
| 52 | 3323.71 | 22.8259697591 | 14561.09 | 19763.05 | 14162.55 | 0 | 0 | IX |
| 156 | 3323.71 | 22.8259697591 | 14561.09 | 19763.05 | 14162.55 | 0 | 0 | IX |
| 260 | 3323.71 | 22.8259697591 | 14561.09 | 19763.05 | 14162.55 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 17887.5 | -33.97 | -0.19 | 17882.64 | 17898.34 | 17705.06 | 0 |
| 1783614600 | 17921.47 | 489.52 | 2.81 | 17537.52 | 18032.97 | 17537.52 | 0 |
| 1783528200 | 17431.95 | -122.73 | -0.70 | 17566.77 | 17628.57 | 17282.21 | 0 |
| 1783441800 | 17554.68 | -778.45 | -4.25 | 18235.04 | 18235.04 | 17320.82 | 0 |
| 1783355400 | 18333.13 | 324.92 | 1.80 | 18023.89 | 18404.4 | 17923.33 | 0 |
| 1783096200 | 18008.21 | -564.23 | -3.04 | 17884.91 | 18024.89 | 17884.91 | 0 |
| 1783009800 | 18572.44 | 0 | 0.00 | 18572.44 | 18572.44 | 18572.44 | 0 |
| 1782923400 | 18572.44 | -194.86 | -1.04 | 18850.26 | 18895.83 | 18277.25 | 0 |
| 1782837000 | 18767.3 | 541.79 | 2.97 | 18351.28 | 18817.82 | 18351.28 | 0 |
| 1782750600 | 18225.51 | -150.34 | -0.82 | 18213.32 | 18383.98 | 17855.7 | 0 |
| 1782491400 | 18375.85 | -493.36 | -2.61 | 18877.79 | 18877.79 | 18256.57 | 0 |
| 1782405000 | 18869.21 | 83.94 | 0.45 | 18659.41 | 19124.74 | 18579.02 | 0 |
| 1782318600 | 18785.27 | -98.59 | -0.52 | 18669.51 | 18866.17 | 18556.66 | 0 |
| 1782232200 | 18883.86 | -612.81 | -3.14 | 19464.19 | 19464.19 | 18681.94 | 0 |
| 1782145800 | 19496.67 | 242.71 | 1.26 | 19233.51 | 19556.85 | 19228.45 | 0 |
| 1781886600 | 19253.96 | 0 | 0.00 | 19253.96 | 19253.96 | 19253.96 | 0 |
| 1781800200 | 19253.96 | 332.53 | 1.76 | 18686.06 | 19286.24 | 18686.06 | 0 |
| 1781713800 | 18921.43 | 186.07 | 0.99 | 18558.36 | 18927.47 | 18551.61 | 0 |
| 1781627400 | 18735.36 | -143.94 | -0.76 | 18946.55 | 19021.77 | 18673.65 | 0 |
| 1781541000 | 18879.3 | 385.67 | 2.09 | 18442.8 | 18929.34 | 18442.8 | 0 |
| 1781281800 | 18493.63 | 530.14 | 2.95 | 18252.83 | 18609.65 | 18252.83 | 0 |
| 1781195400 | 17963.49 | 462.59 | 2.64 | 17432.12 | 18005.19 | 17432.12 | 0 |
| 1781109000 | 17500.9 | -146.34 | -0.83 | 18122.27 | 18140.57 | 17424.11 | 0 |
| 1781022600 | 17647.24 | -897.9 | -4.84 | 18395.13 | 18685.23 | 17615.28 | 0 |
| 1780936200 | 18545.14 | 53.48 | 0.29 | 18289.92 | 18654.72 | 18160.68 | 0 |
| 1780677000 | 18491.66 | -682.05 | -3.56 | 19300.86 | 19300.86 | 18483.83 | 0 |
| 1780590600 | 19173.71 | -434.2 | -2.21 | 19571.41 | 19591.21 | 18762.96 | 0 |
| 1780504200 | 19607.91 | 226.65 | 1.17 | 19558.52 | 19763.05 | 19395.05 | 0 |
| 1780417800 | 19381.26 | 440.66 | 2.33 | 18978.64 | 19472.29 | 18978.64 | 0 |
| 1780331400 | 18940.6 | -73.42 | -0.39 | 19058.59 | 19099.55 | 18755.27 | 0 |
| 1780072200 | 19014.02 | 201.17 | 1.07 | 18847.12 | 19341.84 | 18808.52 | 0 |
| 1779985800 | 18812.85 | 119.93 | 0.64 | 18711.56 | 18827.41 | 18553.62 | 0 |
| 1779899400 | 18692.92 | 12.5 | 0.07 | 18643.93 | 18728.28 | 18432.78 | 0 |
| 1779813000 | 18680.42 | 430.54 | 2.36 | 18253.76 | 18719.62 | 18180.71 | 0 |
| 1779726600 | 18249.88 | 93.48 | 0.51 | 18127.8 | 18251.79 | 18127.8 | 0 |
| 1779467400 | 18156.4 | 298.54 | 1.67 | 17899.72 | 18185.22 | 17899.72 | 0 |
| 1779381000 | 17857.86 | 71.81 | 0.40 | 17784.73 | 17937.14 | 17719.26 | 0 |
| 1779294600 | 17786.05 | 414.25 | 2.38 | 17291.36 | 17843.89 | 17291.36 | 0 |
| 1779208200 | 17371.8 | -170.13 | -0.97 | 17647.72 | 17682.56 | 17051.08 | 0 |
| 1779121800 | 17541.93 | -517.89 | -2.87 | 18007.33 | 18126.47 | 17541.93 | 0 |
| 1778862600 | 18059.82 | -352.73 | -1.92 | 18511.85 | 18511.85 | 17775.33 | 0 |
| 1778776200 | 18412.55 | 297.64 | 1.64 | 18073.47 | 18415.57 | 18073.47 | 0 |
| 1778689800 | 18114.91 | 738.87 | 4.25 | 17624.59 | 18166.42 | 17624.59 | 0 |
| 1778603400 | 17376.04 | -614.23 | -3.41 | 17923.69 | 17923.69 | 17353.93 | 0 |
| 1778517000 | 17990.27 | 396.94 | 2.26 | 17640.85 | 17991.18 | 17543.35 | 0 |
| 1778257800 | 17593.33 | 209.45 | 1.20 | 17348.49 | 17610.11 | 17298.63 | 0 |
| 1778171400 | 17383.88 | -182.94 | -1.04 | 17668.13 | 17717.34 | 17354.17 | 0 |
| 1778085000 | 17566.82 | 318.21 | 1.84 | 17190.31 | 17609.26 | 17190.31 | 0 |
| 1777998600 | 17248.61 | 591.92 | 3.55 | 16804.76 | 17274 | 16799.66 | 0 |
| 1777912200 | 16656.689 | -107.32 | -0.64 | 16812.99 | 16930.66 | 16605.21 | 0 |
| 1777566600 | 16764.009 | 538.22 | 3.32 | 16297.7 | 16766.9 | 16236.37 | 0 |
| 1777480200 | 16225.79 | -373.77 | -2.25 | 16370.61 | 16473.4 | 16225.79 | 0 |
| 1777393800 | 16599.56 | 0 | 0.00 | 16599.56 | 16599.56 | 16599.56 | 0 |
| 1777307400 | 16599.56 | -119.32 | -0.71 | 16701.23 | 16746.669 | 16483.24 | 0 |
| 1777048200 | 16718.88 | 71.48 | 0.43 | 16626.99 | 16739.349 | 16548.25 | 0 |
| 1776961800 | 16647.4 | 387.75 | 2.38 | 16353.66 | 16670.55 | 16312.32 | 0 |
| 1776875400 | 16259.65 | 253.01 | 1.58 | 15950.95 | 16327.27 | 15950.95 | 0 |
| 1776789000 | 16006.64 | 45.33 | 0.28 | 16054.2 | 16115.86 | 15953.6 | 0 |
| 1776702600 | 15961.31 | -129.13 | -0.80 | 16093.84 | 16093.84 | 15916.54 | 0 |
| 1776443400 | 16090.44 | 281.4 | 1.78 | 15768.93 | 16111.54 | 15731.99 | 0 |
| 1776357000 | 15809.04 | 20.9 | 0.13 | 15846.4 | 15917.7 | 15646.83 | 0 |
| 1776270600 | 15788.14 | -190.04 | -1.19 | 16032.65 | 16065.92 | 15788.14 | 0 |
| 1776184200 | 15978.18 | 189.79 | 1.20 | 15773.91 | 15996.32 | 15773.91 | 0 |
| 1776097800 | 15788.39 | 187.69 | 1.20 | 15892.43 | 15892.43 | 15741.01 | 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。
