Hot Features
プレミアム
ESGL US 20 NR (EUENR)
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 | 111.46 | 2.17672354869 | 5120.54 | 5324.01 | 5120.54 | 0 | 0 | IX |
| 4 | 165.69 | 3.27042758931 | 5066.31 | 5324.01 | 4997.86 | 0 | 0 | IX |
| 12 | 823.22 | 18.6722857571 | 4408.78 | 5324.67 | 4389.71 | 0 | 0 | IX |
| 26 | 656.69 | 14.3529072347 | 4575.31 | 5324.67 | 4105.46 | 0 | 0 | IX |
| 52 | 1050.46 | 25.1213667692 | 4181.54 | 5324.67 | 4081.22 | 0 | 0 | IX |
| 156 | 1824.11 | 53.5260821212 | 3407.89 | 5324.67 | 3118.94 | 0 | 0 | IX |
| 260 | 1819.85 | 53.3344079246 | 3412.15 | 5324.67 | 2580.85 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 5211.81 | -60.13 | -1.14 | 5211.81 | 5211.81 | 5211.81 | 0 |
| 1783009800 | 5271.9399 | 0 | 0.00 | 5271.9399 | 5271.9399 | 5271.9399 | 0 |
| 1782923400 | 5271.9399 | -49.73 | -0.93 | 5316.04 | 5316.04 | 5233.9799 | 0 |
| 1782837000 | 5321.67 | 94.25 | 1.80 | 5242.06 | 5324.01 | 5242.06 | 0 |
| 1782750600 | 5227.42 | 127.58 | 2.50 | 5120.54 | 5231.2 | 5120.54 | 0 |
| 1782491400 | 5099.84 | 0 | 0.00 | 5099.84 | 5099.84 | 5099.84 | 0 |
| 1782405000 | 5099.84 | -25.61 | -0.50 | 5097.55 | 5157.57 | 5047.7299 | 0 |
| 1782318600 | 5125.45 | -12.33 | -0.24 | 5108.55 | 5148.27 | 5098.12 | 0 |
| 1782232200 | 5137.78 | -67.39 | -1.29 | 5214.63 | 5214.63 | 5094.05 | 0 |
| 1782145800 | 5205.17 | -44.48 | -0.85 | 5213.4 | 5265.08 | 5200.75 | 0 |
| 1781886600 | 5249.65 | 0 | 0.00 | 5249.65 | 5249.65 | 5249.65 | 0 |
| 1781800200 | 5249.65 | 0 | 0.00 | 5249.65 | 5249.65 | 5249.65 | 0 |
| 1781713800 | 5249.65 | 16.37 | 0.31 | 5204.3 | 5269.9799 | 5204.3 | 0 |
| 1781627400 | 5233.28 | -64.53 | -1.22 | 5276.7299 | 5281.24 | 5219.2299 | 0 |
| 1781541000 | 5297.81 | 140.18 | 2.72 | 5170.54 | 5298.36 | 5170.54 | 0 |
| 1781281800 | 5157.63 | 123.51 | 2.45 | 5132.14 | 5183.77 | 5109.57 | 0 |
| 1781195400 | 5034.12 | -7.22 | -0.14 | 5008.24 | 5076.75 | 4997.86 | 0 |
| 1781109000 | 5041.34 | -111.69 | -2.17 | 5089.51 | 5128.77 | 5018.9399 | 0 |
| 1781022600 | 5153.03 | 0 | 0.00 | 5153.03 | 5153.03 | 5153.03 | 0 |
| 1780936200 | 5153.03 | 17.95 | 0.35 | 5066.31 | 5176.67 | 5066.31 | 0 |
| 1780677000 | 5135.08 | -154.28 | -2.92 | 5302.51 | 5302.51 | 5135.08 | 0 |
| 1780590600 | 5289.36 | 32.67 | 0.62 | 5274.1899 | 5298.57 | 5233.51 | 0 |
| 1780504200 | 5256.6899 | -43.91 | -0.83 | 5323.17 | 5324.67 | 5253.6899 | 0 |
| 1780417800 | 5300.6 | 32.94 | 0.63 | 5283.32 | 5309.2 | 5266.82 | 0 |
| 1780331400 | 5267.66 | 33.15 | 0.63 | 5252.87 | 5281.7299 | 5220.68 | 0 |
| 1780072200 | 5234.51 | 66.4 | 1.28 | 5178.9799 | 5247.12 | 5178.9799 | 0 |
| 1779985800 | 5168.11 | 65.24 | 1.28 | 5103.2 | 5175.66 | 5103.17 | 0 |
| 1779899400 | 5102.87 | 9.73 | 0.19 | 5110.29 | 5125.84 | 5083.76 | 0 |
| 1779813000 | 5093.14 | 29 | 0.57 | 5064.14 | 5104.67 | 5064.14 | 0 |
| 1779726600 | 5064.14 | -16.8 | -0.33 | 5064.14 | 5064.14 | 5064.14 | 0 |
| 1779467400 | 5080.9399 | 105.64 | 2.12 | 5018.78 | 5096.77 | 5018.78 | 0 |
| 1779381000 | 4975.3 | 28.82 | 0.58 | 4971.67 | 4988.97 | 4947.77 | 0 |
| 1779294600 | 4946.4799 | 67.67 | 1.39 | 4873.83 | 4963.72 | 4873.83 | 0 |
| 1779208200 | 4878.81 | 7.57 | 0.16 | 4918.65 | 4918.65 | 4845.9799 | 0 |
| 1779121800 | 4871.24 | -78.76 | -1.59 | 4931.92 | 4949.72 | 4871.15 | 0 |
| 1778862600 | 4950 | -63.21 | -1.26 | 4997.82 | 4997.82 | 4928.11 | 0 |
| 1778776200 | 5013.21 | 95.17 | 1.94 | 4919.07 | 5022.57 | 4919.07 | 0 |
| 1778689800 | 4918.04 | 56.78 | 1.17 | 4907.42 | 4919 | 4874.78 | 0 |
| 1778603400 | 4861.26 | -88.62 | -1.79 | 4932.4399 | 4932.4399 | 4857.74 | 0 |
| 1778517000 | 4949.88 | 38.02 | 0.77 | 4925.74 | 4950.36 | 4910.4799 | 0 |
| 1778257800 | 4911.86 | 75.76 | 1.57 | 4835.56 | 4913.7299 | 4835.56 | 0 |
| 1778171400 | 4836.1 | 10.05 | 0.21 | 4852.7299 | 4877.9799 | 4821.16 | 0 |
| 1778085000 | 4826.05 | 110.94 | 2.35 | 4720.84 | 4835.37 | 4720.84 | 0 |
| 1777998600 | 4715.11 | 29.16 | 0.62 | 4689.34 | 4726.42 | 4689.34 | 0 |
| 1777912200 | 4685.95 | 34.19 | 0.73 | 4667.8 | 4722.4399 | 4667.8 | 0 |
| 1777566600 | 4651.76 | 43.95 | 0.95 | 4630.56 | 4653.4799 | 4611.79 | 0 |
| 1777480200 | 4607.81 | -34.86 | -0.75 | 4599.74 | 4624.39 | 4586.15 | 0 |
| 1777393800 | 4642.67 | 0 | 0.00 | 4642.67 | 4642.67 | 4642.67 | 0 |
| 1777307400 | 4642.67 | -42.51 | -0.91 | 4688.79 | 4688.79 | 4634.04 | 0 |
| 1777048200 | 4685.18 | 45.52 | 0.98 | 4617.57 | 4688.41 | 4617.57 | 0 |
| 1776961800 | 4639.66 | -32.72 | -0.70 | 4693.72 | 4693.72 | 4630.54 | 0 |
| 1776875400 | 4672.38 | 26.66 | 0.57 | 4629.16 | 4682.17 | 4629.16 | 0 |
| 1776789000 | 4645.72 | 17.35 | 0.37 | 4638.07 | 4665.55 | 4628.65 | 0 |
| 1776702600 | 4628.37 | -48.23 | -1.03 | 4660.15 | 4668.09 | 4616.93 | 0 |
| 1776443400 | 4676.6 | 50.22 | 1.09 | 4626.2299 | 4678 | 4626.2299 | 0 |
| 1776357000 | 4626.38 | 70.47 | 1.55 | 4588.45 | 4633.71 | 4581.59 | 0 |
| 1776270600 | 4555.91 | 26.8 | 0.59 | 4540.55 | 4562.33 | 4532.12 | 0 |
| 1776184200 | 4529.11 | 98.79 | 2.23 | 4465.18 | 4530.26 | 4465.18 | 0 |
| 1776097800 | 4430.32 | 31.93 | 0.73 | 4408.78 | 4432.76 | 4389.71 | 0 |
| 1775838600 | 4398.39 | 0 | 0.00 | 4398.39 | 4398.39 | 4398.39 | 0 |
| 1775752200 | 4398.39 | 151.57 | 3.57 | 4384.63 | 4404.89 | 4354.5 | 0 |
| 1775665800 | 4246.82 | 0 | 0.00 | 4246.82 | 4246.82 | 4246.82 | 0 |
| 1775579400 | 4246.82 | 0.24 | 0.01 | 4272.47 | 4272.47 | 4207 | 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。
