Hot Features
プレミアム
Euronext UK Total Market NR (EUKNT)
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 | 43.31 | 1.47630280058 | 2933.68 | 2984.71 | 2860.29 | 0 | 0 | IX |
| 4 | 63.81 | 2.19038988322 | 2913.18 | 2984.71 | 2860.29 | 0 | 0 | IX |
| 12 | 42.15 | 1.43619413665 | 2934.84 | 3023.71 | 2825.44 | 0 | 0 | IX |
| 26 | 98.08 | 3.40684495174 | 2878.91 | 3023.71 | 2825.44 | 0 | 0 | IX |
| 52 | 98.08 | 3.40684495174 | 2878.91 | 3023.71 | 2825.44 | 0 | 0 | IX |
| 156 | 98.08 | 3.40684495174 | 2878.91 | 3023.71 | 2825.44 | 0 | 0 | IX |
| 260 | 98.08 | 3.40684495174 | 2878.91 | 3023.71 | 2825.44 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 2976.9899 | 27.64 | 0.94 | 2941.09 | 2984.71 | 2941.09 | 0 |
| 1737048600 | 2949.35 | 29.17 | 1.00 | 2916.76 | 2951.62 | 2916.76 | 0 |
| 1736962200 | 2920.18 | 55.66 | 1.94 | 2870.1 | 2922.07 | 2870.1 | 0 |
| 1736875800 | 2864.52 | -22.76 | -0.79 | 2885.25 | 2893.03 | 2860.29 | 0 |
| 1736789400 | 2887.28 | -14.95 | -0.52 | 2889.45 | 2891.86 | 2870.7 | 0 |
| 1736530200 | 2902.23 | -33.67 | -1.15 | 2933.68 | 2936.9699 | 2899.98 | 0 |
| 1736443800 | 2935.9 | 10.88 | 0.37 | 2908.9899 | 2938 | 2896.3 | 0 |
| 1736357400 | 2925.02 | -22.01 | -0.75 | 2954.88 | 2959.08 | 2905.91 | 0 |
| 1736271000 | 2947.03 | -9.75 | -0.33 | 2959.6 | 2959.6 | 2934.58 | 0 |
| 1736184600 | 2956.78 | 8.96 | 0.30 | 2947.26 | 2961.06 | 2941.4699 | 0 |
| 1735925400 | 2947.82 | -14.98 | -0.51 | 2966.13 | 2966.13 | 2944.76 | 0 |
| 1735839000 | 2962.8 | 12.41 | 0.42 | 2948.36 | 2970.31 | 2936.67 | 0 |
| 1735666200 | 2950.39 | 29.81 | 1.02 | 2923.26 | 2952.35 | 2913.61 | 0 |
| 1735579800 | 2920.58 | -14.96 | -0.51 | 2930.78 | 2930.9699 | 2911.11 | 0 |
| 1735320600 | 2935.54 | 2.2 | 0.07 | 2922.32 | 2935.71 | 2912.57 | 0 |
| 1735061400 | 2933.34 | 17.4 | 0.60 | 2921.09 | 2937.95 | 2921.09 | 0 |
| 1734975000 | 2915.94 | 1.53 | 0.05 | 2916.3 | 2924.54 | 2907.01 | 0 |
| 1734715800 | 2914.41 | -11.62 | -0.40 | 2913.18 | 2923.23 | 2882.06 | 0 |
| 1734629400 | 2926.03 | -40.73 | -1.37 | 2969.28 | 2969.28 | 2918.2199 | 0 |
| 1734543000 | 2966.76 | 5.59 | 0.19 | 2958.16 | 2970.69 | 2958.16 | 0 |
| 1734456600 | 2961.17 | -18.15 | -0.61 | 2979.26 | 2979.26 | 2957.86 | 0 |
| 1734370200 | 2979.32 | 1.15 | 0.04 | 2978.09 | 2985.03 | 2970.9699 | 0 |
| 1734111000 | 2978.17 | -29.17 | -0.97 | 2996.39 | 3001.63 | 2974.06 | 0 |
| 1734024600 | 3007.34 | -7.52 | -0.25 | 3012.98 | 3023.2199 | 3001.35 | 0 |
| 1733938200 | 3014.86 | 16.02 | 0.53 | 3000.9 | 3019.19 | 2988.6 | 0 |
| 1733851800 | 2998.84 | -15.57 | -0.52 | 3010.76 | 3010.76 | 2995.15 | 0 |
| 1733765400 | 3014.41 | 16.77 | 0.56 | 3002.57 | 3023.71 | 3002.57 | 0 |
| 1733506200 | 2997.64 | -10.6 | -0.35 | 3007.17 | 3013.95 | 2993.15 | 0 |
| 1733419800 | 3008.2399 | 8.07 | 0.27 | 3003.73 | 3012.4699 | 2997.91 | 0 |
| 1733333400 | 3000.17 | 2.57 | 0.09 | 3005.23 | 3007.9699 | 2993.61 | 0 |
| 1733247000 | 2997.6 | 12.43 | 0.42 | 2984.67 | 3006.87 | 2984.67 | 0 |
| 1733160600 | 2985.17 | 14.85 | 0.50 | 2980.21 | 2993.36 | 2973.67 | 0 |
| 1732901400 | 2970.32 | 7.83 | 0.26 | 2963.95 | 2971.93 | 2952.33 | 0 |
| 1732815000 | 2962.4899 | 14.6 | 0.50 | 2952.8 | 2968.92 | 2952.8 | 0 |
| 1732728600 | 2947.89 | 8.26 | 0.28 | 2941.36 | 2949.58 | 2932.05 | 0 |
| 1732642200 | 2939.63 | -10.16 | -0.34 | 2951.25 | 2951.25 | 2931.3 | 0 |
| 1732555800 | 2949.79 | 1.84 | 0.06 | 2948.54 | 2963.12 | 2940.84 | 0 |
| 1732296600 | 2947.95 | 45.4 | 1.56 | 2899.9 | 2954.17 | 2899.9 | 0 |
| 1732210200 | 2902.55 | 18.02 | 0.62 | 2882.51 | 2906.39 | 2871.76 | 0 |
| 1732123800 | 2884.53 | 8.85 | 0.31 | 2887.28 | 2896.33 | 2877.04 | 0 |
| 1732037400 | 2875.68 | 0.62 | 0.02 | 2882.83 | 2893.9 | 2851.75 | 0 |
| 1731951000 | 2875.06 | 4.24 | 0.15 | 2866.93 | 2878.16 | 2858.12 | 0 |
| 1731691800 | 2870.82 | -12.13 | -0.42 | 2876.62 | 2880.88 | 2861.57 | 0 |
| 1731605400 | 2882.95 | 19.39 | 0.68 | 2867 | 2888.79 | 2862.87 | 0 |
| 1731519000 | 2863.56 | 0 | 0.00 | 2863.56 | 2863.56 | 2863.56 | 0 |
| 1731432600 | 2863.56 | -51.17 | -1.76 | 2905.02 | 2905.02 | 2858.05 | 0 |
| 1731346200 | 2914.73 | 37.08 | 1.29 | 2888.43 | 2924.19 | 2888.43 | 0 |
| 1731087000 | 2877.65 | -19.6 | -0.68 | 2898.53 | 2902.54 | 2865.89 | 0 |
| 1731000600 | 2897.25 | 3.8 | 0.13 | 2903.3 | 2912.52 | 2895.2 | 0 |
| 1730914200 | 2893.45 | 23.76 | 0.83 | 2886.6 | 2940.75 | 2882.44 | 0 |
| 1730827800 | 2869.69 | -4.18 | -0.15 | 2875.88 | 2888.56 | 2863.59 | 0 |
| 1730741400 | 2873.87 | -8.38 | -0.29 | 2873.01 | 2889.36 | 2868.58 | 0 |
| 1730482200 | 2882.25 | 48.37 | 1.71 | 2839.6 | 2890.53 | 2839.52 | 0 |
| 1730395800 | 2833.88 | -63.84 | -2.20 | 2893.98 | 2893.98 | 2825.44 | 0 |
| 1730309400 | 2897.7199 | -32.08 | -1.09 | 2923.98 | 2923.98 | 2893.3 | 0 |
| 1730223000 | 2929.8 | -13.65 | -0.46 | 2947.87 | 2955.36 | 2927.26 | 0 |
| 1730136600 | 2943.45 | 15.66 | 0.53 | 2930.34 | 2950.13 | 2919.35 | 0 |
| 1729873800 | 2927.79 | -11.38 | -0.39 | 2934.84 | 2941.48 | 2927.67 | 0 |
| 1729787400 | 2939.17 | -7.41 | -0.25 | 2944.61 | 2962.86 | 2936.7 | 0 |
| 1729701000 | 2946.58 | -11.07 | -0.37 | 2960.54 | 2970.82 | 2941.56 | 0 |
| 1729614600 | 2957.65 | -0.12 | -0.00 | 2960.6 | 2960.6 | 2931.76 | 0 |
| 1729528200 | 2957.77 | -20.72 | -0.70 | 2977.63 | 2988.2199 | 2956.53 | 0 |
| 1729269000 | 2978.4899 | -5.07 | -0.17 | 2992.73 | 2993.26 | 2965.44 | 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
