Hot Features
プレミアム
Euronext USA Real Estate Total Market NR (EUREN)
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 | 25.958 | 0.687789289215 | 3774.121 | 3830.739 | 3736.576 | 0 | 0 | IX |
| 4 | 71.815 | 1.92623161879 | 3728.264 | 3830.739 | 3676.621 | 0 | 0 | IX |
| 12 | 216.973 | 6.05544463379 | 3583.106 | 3830.739 | 3567.667 | 0 | 0 | IX |
| 26 | 408.862 | 12.0564977116 | 3391.217 | 3830.739 | 3363.671 | 0 | 0 | IX |
| 52 | 392.329 | 11.5128457193 | 3407.75 | 3830.739 | 3337.688 | 0 | 0 | IX |
| 156 | 315.911 | 9.0670426914 | 3484.168 | 3830.739 | 2906.262 | 0 | 0 | IX |
| 260 | 315.911 | 9.0670426914 | 3484.168 | 3830.739 | 2906.262 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 3800.079 | 29.52 | 0.78 | 3800.079 | 3800.079 | 3800.079 | 0 |
| 1783009800 | 3770.56 | 0 | 0.00 | 3770.56 | 3770.56 | 3770.56 | 0 |
| 1782923400 | 3770.56 | 3.47 | 0.09 | 3737.541 | 3771.935 | 3736.576 | 0 |
| 1782837000 | 3767.088 | -13.82 | -0.37 | 3813.373 | 3813.373 | 3738.15 | 0 |
| 1782750600 | 3780.904 | 32.97 | 0.88 | 3830.739 | 3830.739 | 3775.941 | 0 |
| 1782491400 | 3747.937 | 0 | 0.00 | 3747.937 | 3747.937 | 3747.937 | 0 |
| 1782405000 | 3747.937 | -15.19 | -0.40 | 3765.881 | 3783.409 | 3735.357 | 0 |
| 1782318600 | 3763.123 | -5.61 | -0.15 | 3768.261 | 3784.124 | 3749.648 | 0 |
| 1782232200 | 3768.728 | 48.82 | 1.31 | 3717.882 | 3770.806 | 3717.882 | 0 |
| 1782145800 | 3719.907 | -19.45 | -0.52 | 3676.621 | 3721.567 | 3676.621 | 0 |
| 1781886600 | 3739.361 | 0 | 0.00 | 3739.361 | 3739.361 | 3739.361 | 0 |
| 1781800200 | 3739.361 | 0 | 0.00 | 3739.361 | 3739.361 | 3739.361 | 0 |
| 1781713800 | 3739.361 | -42.23 | -1.12 | 3772.41 | 3772.41 | 3738.03 | 0 |
| 1781627400 | 3781.591 | -2.78 | -0.07 | 3766.926 | 3797.79 | 3766.743 | 0 |
| 1781541000 | 3784.366 | -7.78 | -0.21 | 3797.877 | 3814.922 | 3779.282 | 0 |
| 1781281800 | 3792.147 | 44.27 | 1.18 | 3758.972 | 3805.105 | 3758.972 | 0 |
| 1781195400 | 3747.875 | -30.94 | -0.82 | 3759.354 | 3781.773 | 3747.875 | 0 |
| 1781109000 | 3778.814 | 91.88 | 2.49 | 3760.139 | 3785.875 | 3760.139 | 0 |
| 1781022600 | 3686.931 | 0 | 0.00 | 3686.931 | 3686.931 | 3686.931 | 0 |
| 1780936200 | 3686.931 | -50.89 | -1.36 | 3728.264 | 3733.782 | 3686.808 | 0 |
| 1780677000 | 3737.817 | 70.34 | 1.92 | 3703.063 | 3738.35 | 3689.437 | 0 |
| 1780590600 | 3667.479 | 6.9 | 0.19 | 3634.796 | 3686.809 | 3634.796 | 0 |
| 1780504200 | 3660.575 | 22.69 | 0.62 | 3639.793 | 3672.195 | 3628.579 | 0 |
| 1780417800 | 3637.88 | -2.87 | -0.08 | 3624.095 | 3643.916 | 3609.805 | 0 |
| 1780331400 | 3640.749 | -54.83 | -1.48 | 3686.955 | 3686.955 | 3638.734 | 0 |
| 1780072200 | 3695.575 | -47.73 | -1.28 | 3721.84 | 3721.84 | 3676.673 | 0 |
| 1779985800 | 3743.307 | -7.19 | -0.19 | 3736.057 | 3743.826 | 3713.38 | 0 |
| 1779899400 | 3750.499 | 0.59 | 0.02 | 3746.462 | 3766.386 | 3739.745 | 0 |
| 1779813000 | 3749.91 | 18.52 | 0.50 | 3731.385 | 3759.045 | 3731.385 | 0 |
| 1779726600 | 3731.385 | 4.11 | 0.11 | 3731.385 | 3731.385 | 3731.385 | 0 |
| 1779467400 | 3727.277 | 23.98 | 0.65 | 3728.195 | 3747.289 | 3707.425 | 0 |
| 1779381000 | 3703.294 | 2.17 | 0.06 | 3722.379 | 3722.379 | 3683.591 | 0 |
| 1779294600 | 3701.125 | 18.95 | 0.51 | 3676.882 | 3710.069 | 3672.528 | 0 |
| 1779208200 | 3682.173 | 29.99 | 0.82 | 3664.819 | 3683.468 | 3648.43 | 0 |
| 1779121800 | 3652.182 | 20.24 | 0.56 | 3622.205 | 3669.672 | 3622.205 | 0 |
| 1778862600 | 3631.944 | -62.01 | -1.68 | 3677.805 | 3677.805 | 3621.015 | 0 |
| 1778776200 | 3693.956 | -4.8 | -0.13 | 3698.33 | 3715.802 | 3692.975 | 0 |
| 1778689800 | 3698.754 | -16.97 | -0.46 | 3730.474 | 3730.474 | 3684.512 | 0 |
| 1778603400 | 3715.724 | -18.35 | -0.49 | 3728.459 | 3733.911 | 3704.522 | 0 |
| 1778517000 | 3734.069 | -1.31 | -0.04 | 3726.506 | 3753.329 | 3726.506 | 0 |
| 1778257800 | 3735.38 | 6.04 | 0.16 | 3717.798 | 3747 | 3717.798 | 0 |
| 1778171400 | 3729.342 | -22.8 | -0.61 | 3745.365 | 3745.365 | 3702.287 | 0 |
| 1778085000 | 3752.138 | 59.67 | 1.62 | 3692.188 | 3754.043 | 3692.188 | 0 |
| 1777998600 | 3692.464 | 5.53 | 0.15 | 3682.818 | 3692.464 | 3666.782 | 0 |
| 1777912200 | 3686.935 | -8.3 | -0.22 | 3715.44 | 3715.44 | 3684.92 | 0 |
| 1777566600 | 3695.239 | 31.67 | 0.86 | 3660.453 | 3704.333 | 3650.533 | 0 |
| 1777480200 | 3663.565 | -9.77 | -0.27 | 3688.213 | 3690.945 | 3652.595 | 0 |
| 1777393800 | 3673.337 | 0 | 0.00 | 3673.337 | 3673.337 | 3673.337 | 0 |
| 1777307400 | 3673.337 | -17.62 | -0.48 | 3677.025 | 3687.323 | 3664.31 | 0 |
| 1777048200 | 3690.957 | 12.44 | 0.34 | 3687.938 | 3702.282 | 3679.388 | 0 |
| 1776961800 | 3678.521 | 19.39 | 0.53 | 3646.995 | 3686.046 | 3646.995 | 0 |
| 1776875400 | 3659.134 | -35.76 | -0.97 | 3676.374 | 3700.099 | 3653.511 | 0 |
| 1776789000 | 3694.897 | -43.84 | -1.17 | 3743.626 | 3743.626 | 3679.506 | 0 |
| 1776702600 | 3738.732 | 5.13 | 0.14 | 3733.324 | 3741.376 | 3720.521 | 0 |
| 1776443400 | 3733.598 | 63.86 | 1.74 | 3676.752 | 3734.89 | 3676.752 | 0 |
| 1776357000 | 3669.734 | 43.47 | 1.20 | 3641.875 | 3674.591 | 3641.875 | 0 |
| 1776270600 | 3626.262 | 5.06 | 0.14 | 3638.95 | 3638.95 | 3617.115 | 0 |
| 1776184200 | 3621.204 | 42.09 | 1.18 | 3607.455 | 3626.888 | 3596.047 | 0 |
| 1776097800 | 3579.114 | -26.63 | -0.74 | 3590.925 | 3590.925 | 3567.667 | 0 |
| 1775838600 | 3605.743 | 0 | 0.00 | 3605.743 | 3605.743 | 3605.743 | 0 |
| 1775752200 | 3605.743 | 112.03 | 3.21 | 3556.358 | 3608.962 | 3542.74 | 0 |
| 1775665800 | 3493.718 | 0 | 0.00 | 3493.718 | 3493.718 | 3493.718 | 0 |
| 1775579400 | 3493.718 | 40.82 | 1.18 | 3486.036 | 3498.116 | 3465.229 | 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。
