Hot Features
プレミアム
Euronext USA Real Estate Total Market GR (EUREG)
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 | 109.791 | 2.4967253377 | 4397.4 | 4520.238 | 4378.096 | 0 | 0 | IX |
| 4 | 141.025 | 3.22995048745 | 4366.166 | 4520.238 | 4286.346 | 0 | 0 | IX |
| 12 | 351.864 | 8.46778123599 | 4155.327 | 4520.238 | 3988.413 | 0 | 0 | IX |
| 26 | 486.348 | 12.0956724747 | 4020.843 | 4520.238 | 3965.66 | 0 | 0 | IX |
| 52 | 509.399 | 12.7420085887 | 3997.792 | 4520.238 | 3898.621 | 0 | 0 | IX |
| 156 | 435.034 | 10.6831342701 | 4072.157 | 4520.238 | 3411.614 | 0 | 0 | IX |
| 260 | 435.034 | 10.6831342701 | 4072.157 | 4520.238 | 3411.614 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 4504.849 | 53.6 | 1.20 | 4465.447 | 4520.238 | 4465.447 | 0 |
| 1781195400 | 4451.246 | -36.75 | -0.82 | 4464.879 | 4491.5069 | 4451.246 | 0 |
| 1781109000 | 4487.991 | 28.54 | 0.64 | 4465.812 | 4496.378 | 4465.812 | 0 |
| 1781022600 | 4459.455 | 81.21 | 1.85 | 4367.161 | 4459.746 | 4367.161 | 0 |
| 1780936200 | 4378.242 | 23.41 | 0.54 | 4427.326 | 4433.878 | 4378.0959 | 0 |
| 1780677000 | 4354.828 | 0 | 0.00 | 4354.828 | 4354.828 | 4354.828 | 0 |
| 1780590600 | 4354.828 | 8.2 | 0.19 | 4316.019 | 4377.781 | 4316.019 | 0 |
| 1780504200 | 4346.63 | 26.95 | 0.62 | 4321.953 | 4360.428 | 4308.638 | 0 |
| 1780417800 | 4319.682 | -3.41 | -0.08 | 4303.313 | 4326.849 | 4286.3459 | 0 |
| 1780331400 | 4323.089 | -65.1 | -1.48 | 4377.954 | 4377.954 | 4320.695 | 0 |
| 1780072200 | 4388.189 | -56.4 | -1.27 | 4419.375 | 4419.375 | 4365.746 | 0 |
| 1779985800 | 4444.588 | -8.54 | -0.19 | 4435.979 | 4445.204 | 4409.055 | 0 |
| 1779899400 | 4453.127 | 0.7 | 0.02 | 4448.334 | 4471.991 | 4440.358 | 0 |
| 1779813000 | 4452.427 | 21.99 | 0.50 | 4430.432 | 4463.274 | 4430.432 | 0 |
| 1779726600 | 4430.432 | 4.88 | 0.11 | 4430.432 | 4430.432 | 4430.432 | 0 |
| 1779467400 | 4425.555 | 28.59 | 0.65 | 4426.645 | 4449.3149 | 4401.984 | 0 |
| 1779381000 | 4396.966 | 2.57 | 0.06 | 4419.626 | 4419.626 | 4373.573 | 0 |
| 1779294600 | 4394.393 | 22.93 | 0.52 | 4365.612 | 4405.012 | 4360.443 | 0 |
| 1779208200 | 4371.46 | 35.6 | 0.82 | 4350.858 | 4372.9979 | 4331.401 | 0 |
| 1779121800 | 4335.856 | 24.13 | 0.56 | 4300.268 | 4356.62 | 4300.268 | 0 |
| 1778862600 | 4311.722 | -120.72 | -2.72 | 4366.166 | 4366.166 | 4298.749 | 0 |
| 1778776200 | 4432.439 | 0 | 0.00 | 4432.439 | 4432.439 | 4432.439 | 0 |
| 1778689800 | 4432.439 | 0 | 0.00 | 4432.439 | 4432.439 | 4432.439 | 0 |
| 1778603400 | 4432.439 | 0 | 0.00 | 4432.439 | 4432.439 | 4432.439 | 0 |
| 1778517000 | 4432.439 | -1.48 | -0.03 | 4423.461 | 4455.301 | 4423.461 | 0 |
| 1778257800 | 4433.923 | 7.17 | 0.16 | 4413.054 | 4447.716 | 4413.054 | 0 |
| 1778171400 | 4426.756 | -27.06 | -0.61 | 4445.776 | 4445.776 | 4394.6409 | 0 |
| 1778085000 | 4453.8149 | 70.83 | 1.62 | 4382.654 | 4456.077 | 4382.654 | 0 |
| 1777998600 | 4382.981 | 6.56 | 0.15 | 4371.531 | 4382.981 | 4352.497 | 0 |
| 1777912200 | 4376.418 | -9.69 | -0.22 | 4410.253 | 4410.253 | 4374.027 | 0 |
| 1777566600 | 4386.108 | 37.99 | 0.87 | 4344.822 | 4396.902 | 4333.049 | 0 |
| 1777480200 | 4348.113 | -21.55 | -0.49 | 4377.367 | 4380.609 | 4335.093 | 0 |
| 1777393800 | 4369.662 | 9.95 | 0.23 | 4338.2 | 4374.029 | 4327.559 | 0 |
| 1777307400 | 4359.712 | -20.91 | -0.48 | 4364.088 | 4376.31 | 4348.997 | 0 |
| 1777048200 | 4380.6229 | 37.77 | 0.87 | 4377.04 | 4394.0649 | 4366.892 | 0 |
| 1776961800 | 4342.8549 | 0 | 0.00 | 4342.8549 | 4342.8549 | 4342.8549 | 0 |
| 1776875400 | 4342.8549 | -42.45 | -0.97 | 4363.316 | 4391.474 | 4336.1809 | 0 |
| 1776789000 | 4385.3 | -52.03 | -1.17 | 4443.134 | 4443.134 | 4367.033 | 0 |
| 1776702600 | 4437.326 | 6.09 | 0.14 | 4430.906 | 4440.464 | 4415.711 | 0 |
| 1776443400 | 4431.232 | 75.86 | 1.74 | 4363.7659 | 4432.765 | 4363.7659 | 0 |
| 1776357000 | 4355.376 | 51.59 | 1.20 | 4322.311 | 4361.14 | 4322.311 | 0 |
| 1776270600 | 4303.783 | 6.27 | 0.15 | 4318.84 | 4318.84 | 4292.928 | 0 |
| 1776184200 | 4297.51 | 50.66 | 1.19 | 4281.195 | 4304.254 | 4267.66 | 0 |
| 1776097800 | 4246.853 | -9.13 | -0.21 | 4260.867 | 4260.867 | 4233.271 | 0 |
| 1775838600 | 4255.978 | -22.47 | -0.53 | 4251.59 | 4272.742 | 4251.59 | 0 |
| 1775752200 | 4278.4489 | 67.29 | 1.60 | 4219.851 | 4282.269 | 4203.693 | 0 |
| 1775665800 | 4211.161 | 172.28 | 4.27 | 4147.49 | 4224.051 | 4147.49 | 0 |
| 1775579400 | 4038.883 | 0 | 0.00 | 4038.883 | 4038.883 | 4038.883 | 0 |
| 1775147400 | 4038.883 | 0 | 0.00 | 4038.883 | 4038.883 | 4038.883 | 0 |
| 1775061000 | 4038.883 | 0 | 0.00 | 4038.883 | 4038.883 | 4038.883 | 0 |
| 1774974600 | 4038.883 | 0 | 0.00 | 4038.883 | 4038.883 | 4038.883 | 0 |
| 1774888200 | 4038.883 | 27.03 | 0.67 | 3988.413 | 4054.789 | 3988.413 | 0 |
| 1774632600 | 4011.853 | -10.81 | -0.27 | 4018.861 | 4029.688 | 3997.719 | 0 |
| 1774546200 | 4022.665 | -18.34 | -0.45 | 4022.001 | 4049.954 | 3999.714 | 0 |
| 1774459800 | 4041.009 | -12.33 | -0.30 | 4025.607 | 4053.049 | 4007.811 | 0 |
| 1774373400 | 4053.339 | -25.13 | -0.62 | 4053.904 | 4063.95 | 4018.189 | 0 |
| 1774287000 | 4078.465 | -14.38 | -0.35 | 4024.741 | 4105.523 | 4024.741 | 0 |
| 1774027800 | 4092.844 | -52.96 | -1.28 | 4155.327 | 4155.327 | 4055.425 | 0 |
| 1773941400 | 4145.803 | -63.04 | -1.50 | 4169.668 | 4172.823 | 4131.889 | 0 |
| 1773855000 | 4208.847 | -42.41 | -1.00 | 4232.527 | 4232.527 | 4188.323 | 0 |
| 1773768600 | 4251.256 | 23.75 | 0.56 | 4219.7879 | 4265.243 | 4219.7879 | 0 |
| 1773682200 | 4227.505 | 28.52 | 0.68 | 4187.732 | 4247.03 | 4187.732 | 0 |
| 1773423000 | 4198.983 | 0 | 0.00 | 4198.983 | 4198.983 | 4198.983 | 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。
