Euronext UK (EUKP)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.87 | -1.4832155107 | 2148.71 | 2166.52 | 2090.25 | 0 | 0 | IX |
| 4 | 78.19 | 3.8353812572 | 2038.65 | 2166.52 | 2038.65 | 0 | 0 | IX |
| 12 | 43.73 | 2.10939120452 | 2073.11 | 2166.52 | 1989.41 | 0 | 0 | IX |
| 26 | 120.79 | 6.05145161694 | 1996.05 | 2166.52 | 1875.34 | 0 | 0 | IX |
| 52 | 364.77 | 20.8193736552 | 1752.07 | 2166.52 | 1744.9 | 0 | 0 | IX |
| 156 | 702.86 | 49.7079166608 | 1413.98 | 2166.52 | 1404.9 | 0 | 0 | IX |
| 260 | 702.86 | 49.7079166608 | 1413.98 | 2166.52 | 1404.9 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783614600 | 2106.86 | -2.38 | -0.11 | 2111.59 | 2124.37 | 2090.25 | 0 |
| 1783528200 | 2109.2399 | -38.71 | -1.80 | 2146.23 | 2146.23 | 2104.38 | 0 |
| 1783441800 | 2147.95 | -3.83 | -0.18 | 2153.9 | 2164.58 | 2147.35 | 0 |
| 1783355400 | 2151.78 | -2.98 | -0.14 | 2154.68 | 2166.52 | 2144.33 | 0 |
| 1783096200 | 2154.76 | 48.72 | 2.31 | 2148.71 | 2157.7199 | 2136.95 | 0 |
| 1783009800 | 2106.04 | 0 | 0.00 | 2106.04 | 2106.04 | 2106.04 | 0 |
| 1782923400 | 2106.04 | 6 | 0.29 | 2100.14 | 2106.16 | 2089.57 | 0 |
| 1782837000 | 2100.04 | 3.91 | 0.19 | 2101.18 | 2126.1 | 2099.93 | 0 |
| 1782750600 | 2096.13 | -3.97 | -0.19 | 2098.7199 | 2104.73 | 2091.13 | 0 |
| 1782491400 | 2100.1 | -5.62 | -0.27 | 2101.4899 | 2101.4899 | 2073.07 | 0 |
| 1782405000 | 2105.7199 | 19.04 | 0.91 | 2088.45 | 2114.44 | 2078.7399 | 0 |
| 1782318600 | 2086.68 | 8.47 | 0.41 | 2082.21 | 2088.11 | 2077.43 | 0 |
| 1782232200 | 2078.21 | -1.75 | -0.08 | 2076.63 | 2087.86 | 2059 | 0 |
| 1782145800 | 2079.96 | 17.1 | 0.83 | 2052.09 | 2081.12 | 2048.18 | 0 |
| 1781886600 | 2062.86 | 0 | 0.00 | 2062.86 | 2062.86 | 2062.86 | 0 |
| 1781800200 | 2062.86 | -24.45 | -1.17 | 2087.87 | 2087.87 | 2058.85 | 0 |
| 1781713800 | 2087.31 | 3.17 | 0.15 | 2081.7199 | 2087.54 | 2078.56 | 0 |
| 1781627400 | 2084.14 | 12.68 | 0.61 | 2070.37 | 2090.19 | 2070.33 | 0 |
| 1781541000 | 2071.46 | -2.78 | -0.13 | 2075.37 | 2098.52 | 2069.11 | 0 |
| 1781281800 | 2074.2399 | 41.11 | 2.02 | 2038.65 | 2074.69 | 2038.65 | 0 |
| 1781195400 | 2033.13 | 10.6 | 0.52 | 2022.73 | 2045.3 | 2022.73 | 0 |
| 1781109000 | 2022.53 | 2.04 | 0.10 | 2020.76 | 2027.36 | 2000.36 | 0 |
| 1781022600 | 2020.49 | -28.48 | -1.39 | 2048.4699 | 2049.81 | 2019.81 | 0 |
| 1780936200 | 2048.9699 | -1.84 | -0.09 | 2045.39 | 2059.54 | 2037.21 | 0 |
| 1780677000 | 2050.81 | 4.36 | 0.21 | 2047.52 | 2059.44 | 2040.55 | 0 |
| 1780590600 | 2046.45 | 4.78 | 0.23 | 2039.86 | 2046.71 | 2017.79 | 0 |
| 1780504200 | 2041.67 | -13.46 | -0.65 | 2054.66 | 2054.66 | 2038.51 | 0 |
| 1780417800 | 2055.13 | 9.39 | 0.46 | 2045.81 | 2056.96 | 2044.34 | 0 |
| 1780331400 | 2045.74 | -16.22 | -0.79 | 2063.79 | 2063.79 | 2033.22 | 0 |
| 1780072200 | 2061.96 | -0.62 | -0.03 | 2062.84 | 2074.86 | 2060.91 | 0 |
| 1779985800 | 2062.58 | -19.66 | -0.94 | 2081.86 | 2081.86 | 2051.53 | 0 |
| 1779899400 | 2082.2399 | 1.9 | 0.09 | 2076.94 | 2087.16 | 2073.54 | 0 |
| 1779813000 | 2080.34 | 0.35 | 0.02 | 2078.05 | 2097.44 | 2078.05 | 0 |
| 1779726600 | 2079.9899 | 2.75 | 0.13 | 2078 | 2080.21 | 2077.09 | 0 |
| 1779467400 | 2077.2399 | 9.64 | 0.47 | 2067.01 | 2082.81 | 2067.01 | 0 |
| 1779381000 | 2067.6 | 4.81 | 0.23 | 2059.4699 | 2074.12 | 2046.79 | 0 |
| 1779294600 | 2062.79 | 29.4 | 1.45 | 2031.7 | 2065.2 | 2023.91 | 0 |
| 1779208200 | 2033.39 | 2.43 | 0.12 | 2028.87 | 2048.37 | 2028.34 | 0 |
| 1779121800 | 2030.96 | 32.86 | 1.64 | 2000.63 | 2031.08 | 1989.41 | 0 |
| 1778862600 | 1998.1 | -59.39 | -2.89 | 2043.86 | 2043.86 | 1992.05 | 0 |
| 1778776200 | 2057.4899 | 9.6 | 0.47 | 2046.13 | 2058.9899 | 2042.61 | 0 |
| 1778689800 | 2047.89 | 23.06 | 1.14 | 2029.16 | 2051.87 | 2022.1 | 0 |
| 1778603400 | 2024.83 | -14.19 | -0.70 | 2027.11 | 2027.11 | 1999.65 | 0 |
| 1778517000 | 2039.02 | 12.74 | 0.63 | 2026.01 | 2040.63 | 2023.08 | 0 |
| 1778257800 | 2026.28 | -7.96 | -0.39 | 2033.96 | 2036.14 | 2014.3 | 0 |
| 1778171400 | 2034.24 | -29.39 | -1.42 | 2065.36 | 2069.07 | 2034 | 0 |
| 1778085000 | 2063.63 | 48.53 | 2.41 | 2016.61 | 2078.03 | 2016.61 | 0 |
| 1777998600 | 2015.1 | -30.88 | -1.51 | 2046.01 | 2046.01 | 2001.71 | 0 |
| 1777912200 | 2045.98 | -2.13 | -0.10 | 2048.35 | 2049.14 | 2045.75 | 0 |
| 1777566600 | 2048.11 | 42 | 2.09 | 2008.21 | 2049.38 | 2003.98 | 0 |
| 1777480200 | 2006.11 | -29.21 | -1.44 | 2033.67 | 2034.27 | 1999.78 | 0 |
| 1777393800 | 2035.32 | 0 | 0.00 | 2035.32 | 2035.32 | 2035.32 | 0 |
| 1777307400 | 2035.32 | -5.38 | -0.26 | 2040.8 | 2050.3 | 2032.79 | 0 |
| 1777048200 | 2040.7 | -19.62 | -0.95 | 2060.59 | 2060.59 | 2037.61 | 0 |
| 1776961800 | 2060.32 | -0.76 | -0.04 | 2059.16 | 2063.84 | 2039.88 | 0 |
| 1776875400 | 2061.08 | 0.47 | 0.02 | 2063.01 | 2068.43 | 2056.6 | 0 |
| 1776789000 | 2060.61 | -25.05 | -1.20 | 2083.83 | 2088.59 | 2058.34 | 0 |
| 1776702600 | 2085.66 | -15.12 | -0.72 | 2099.44 | 2099.44 | 2078.59 | 0 |
| 1776443400 | 2100.78 | 24.39 | 1.17 | 2073.11 | 2101.36 | 2063 | 0 |
| 1776357000 | 2076.39 | 1.74 | 0.08 | 2074.98 | 2092 | 2072.9 | 0 |
| 1776270600 | 2074.65 | -11.78 | -0.56 | 2089.65 | 2093.95 | 2073.7199 | 0 |
| 1776184200 | 2086.43 | 12.02 | 0.58 | 2073.69 | 2087.26 | 2072.75 | 0 |
| 1776097800 | 2074.41 | -4.16 | -0.20 | 2077.11 | 2078.17 | 2061.15 | 0 |
| 1775838600 | 2078.57 | 0 | 0.00 | 2078.57 | 2078.57 | 2078.57 | 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。