Euronext Europe 500 (EU500)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.85 | -0.434204522596 | 2038.21 | 2050.78 | 2016.18 | 0 | 0 | IX |
| 4 | 23.72 | 1.18266488502 | 2005.64 | 2060.97 | 1960.47 | 0 | 0 | IX |
| 12 | 84.71 | 4.3560537886 | 1944.65 | 2060.97 | 1823.43 | 0 | 0 | IX |
| 26 | 138.87 | 7.34571460309 | 1890.49 | 2075.17 | 1823.43 | 0 | 0 | IX |
| 52 | 228.81 | 12.7077837327 | 1800.55 | 2075.17 | 1738.57 | 0 | 0 | IX |
| 156 | 526.71 | 35.0520746681 | 1502.65 | 2075.17 | 1401.2 | 0 | 0 | IX |
| 260 | 544.27 | 36.6489573023 | 1485.09 | 2075.17 | 1236.52 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 2029.36 | -5.52 | -0.27 | 2035.43 | 2042.18 | 2028.5 | 0 |
| 1780590600 | 2034.88 | 11.14 | 0.55 | 2023.18 | 2034.98 | 2018.46 | 0 |
| 1780504200 | 2023.74 | -14.43 | -0.71 | 2035.84 | 2036.21 | 2023.61 | 0 |
| 1780417800 | 2038.17 | 13.4 | 0.66 | 2026.24 | 2043.59 | 2026.24 | 0 |
| 1780331400 | 2024.77 | -14.36 | -0.70 | 2039.01 | 2040.11 | 2016.18 | 0 |
| 1780072200 | 2039.13 | 1.91 | 0.09 | 2038.21 | 2050.78 | 2038.21 | 0 |
| 1779985800 | 2037.22 | -9.45 | -0.46 | 2045.12 | 2045.12 | 2027.17 | 0 |
| 1779899400 | 2046.67 | 0.33 | 0.02 | 2045.86 | 2058.46 | 2041 | 0 |
| 1779813000 | 2046.34 | -11.79 | -0.57 | 2056.79 | 2060.9699 | 2046.14 | 0 |
| 1779726600 | 2058.13 | 21.57 | 1.06 | 2039.64 | 2059.7199 | 2039.64 | 0 |
| 1779467400 | 2036.56 | 14.94 | 0.74 | 2024.65 | 2039.98 | 2024.65 | 0 |
| 1779381000 | 2021.62 | 0.3 | 0.01 | 2019.93 | 2029.63 | 2008.93 | 0 |
| 1779294600 | 2021.32 | 29.03 | 1.46 | 1991.13 | 2027.29 | 1986.54 | 0 |
| 1779208200 | 1992.29 | 3.71 | 0.19 | 1988.97 | 2007.74 | 1988.51 | 0 |
| 1779121800 | 1988.58 | 11.75 | 0.59 | 1975.38 | 1994.64 | 1960.47 | 0 |
| 1778862600 | 1976.83 | -30.27 | -1.51 | 2003.84 | 2003.84 | 1973.2 | 0 |
| 1778776200 | 2007.1 | 14.86 | 0.75 | 1993.12 | 2007.27 | 1993.12 | 0 |
| 1778689800 | 1992.24 | 15.65 | 0.79 | 1979.64 | 1993.92 | 1975.48 | 0 |
| 1778603400 | 1976.59 | -20.3 | -1.02 | 1992.26 | 1992.26 | 1971.84 | 0 |
| 1778517000 | 1996.89 | 2.18 | 0.11 | 1994.79 | 1997.82 | 1988.06 | 0 |
| 1778257800 | 1994.71 | -13.61 | -0.68 | 2005.64 | 2005.64 | 1988.93 | 0 |
| 1778171400 | 2008.32 | -22.2 | -1.09 | 2032.05 | 2036.27 | 2008.24 | 0 |
| 1778085000 | 2030.52 | 43.32 | 2.18 | 1990.68 | 2041.6 | 1990.68 | 0 |
| 1777998600 | 1987.2 | 14.5 | 0.74 | 1973.87 | 1987.92 | 1969.53 | 0 |
| 1777912200 | 1972.7 | -19.46 | -0.98 | 1993.91 | 1995.94 | 1970.83 | 0 |
| 1777566600 | 1992.16 | 27.24 | 1.39 | 1962.25 | 1992.66 | 1950.47 | 0 |
| 1777480200 | 1964.92 | -19.48 | -0.98 | 1977.91 | 1980.99 | 1960.5 | 0 |
| 1777393800 | 1984.4 | 0 | 0.00 | 1984.4 | 1984.4 | 1984.4 | 0 |
| 1777307400 | 1984.4 | -6.09 | -0.31 | 1989.83 | 2001.36 | 1982.25 | 0 |
| 1777048200 | 1990.49 | -10.5 | -0.52 | 1998.96 | 2002.3 | 1981.24 | 0 |
| 1776961800 | 2000.99 | 0.8 | 0.04 | 1999.03 | 2003.92 | 1986.94 | 0 |
| 1776875400 | 2000.19 | -6.41 | -0.32 | 2009.41 | 2014.61 | 1998.01 | 0 |
| 1776789000 | 2006.6 | -17.97 | -0.89 | 2025.85 | 2031.29 | 2004.31 | 0 |
| 1776702600 | 2024.57 | -16.77 | -0.82 | 2038.42 | 2038.42 | 2017.15 | 0 |
| 1776443400 | 2041.34 | 31.34 | 1.56 | 2008.57 | 2042.56 | 2006.16 | 0 |
| 1776357000 | 2010 | -1.17 | -0.06 | 2012.7 | 2021.41 | 2007.74 | 0 |
| 1776270600 | 2011.17 | -8.91 | -0.44 | 2021.15 | 2022.38 | 2010.94 | 0 |
| 1776184200 | 2020.08 | 19.65 | 0.98 | 2001.66 | 2020.46 | 2001.66 | 0 |
| 1776097800 | 2000.43 | 3.19 | 0.16 | 2001.58 | 2001.59 | 1983.43 | 0 |
| 1775838600 | 1997.24 | 0 | 0.00 | 1997.24 | 1997.24 | 1997.24 | 0 |
| 1775752200 | 1997.24 | 71.9 | 3.73 | 1999.24 | 1999.24 | 1984.18 | 0 |
| 1775665800 | 1925.34 | 0 | 0.00 | 1925.34 | 1925.34 | 1925.34 | 0 |
| 1775579400 | 1925.34 | -20.24 | -1.04 | 1946.89 | 1960.71 | 1920.19 | 0 |
| 1775147400 | 1945.58 | 3.74 | 0.19 | 1941.76 | 1949.47 | 1916.86 | 0 |
| 1775061000 | 1941.84 | 40.2 | 2.11 | 1908.58 | 1950.85 | 1908.58 | 0 |
| 1774974600 | 1901.64 | 7.4 | 0.39 | 1893.99 | 1913.49 | 1891.23 | 0 |
| 1774888200 | 1894.24 | 18.74 | 1.00 | 1874.54 | 1894.59 | 1870.26 | 0 |
| 1774632600 | 1875.5 | -18.02 | -0.95 | 1893.72 | 1896.22 | 1866.51 | 0 |
| 1774546200 | 1893.52 | -22.75 | -1.19 | 1912.21 | 1912.21 | 1889.45 | 0 |
| 1774459800 | 1916.27 | 27.38 | 1.45 | 1891.73 | 1922.5 | 1891.73 | 0 |
| 1774373400 | 1888.89 | 7.72 | 0.41 | 1881.68 | 1893.68 | 1867.72 | 0 |
| 1774287000 | 1881.17 | 11.55 | 0.62 | 1864.63 | 1912.66 | 1823.43 | 0 |
| 1774027800 | 1869.62 | -32.95 | -1.73 | 1905.69 | 1922.4 | 1869.12 | 0 |
| 1773941400 | 1902.57 | -47.61 | -2.44 | 1946.5 | 1946.5 | 1895.02 | 0 |
| 1773855000 | 1950.18 | -14.79 | -0.75 | 1965.72 | 1977.86 | 1943.55 | 0 |
| 1773768600 | 1964.97 | 12.69 | 0.65 | 1911.7 | 1973.27 | 1909.96 | 0 |
| 1773682200 | 1952.28 | 8.24 | 0.42 | 1944.65 | 1961.26 | 1935.04 | 0 |
| 1773423000 | 1944.04 | -9.66 | -0.49 | 1951.56 | 1967.62 | 1931.15 | 0 |
| 1773336600 | 1953.7 | -11.81 | -0.60 | 1964.73 | 1965.92 | 1941.04 | 0 |
| 1773250200 | 1965.51 | -11.12 | -0.56 | 1974.78 | 1974.78 | 1953.43 | 0 |
| 1773163800 | 1976.63 | 35.65 | 1.84 | 1944.41 | 1986.26 | 1944.41 | 0 |
| 1773077400 | 1940.98 | -12.43 | -0.64 | 1951.12 | 1951.12 | 1904.85 | 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。