Hot Features
プレミアム
Euronext Transatlantic Leaders 50 EW GR (EUS5G)
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 | -56.96 | -1.03338358742 | 5511.99 | 5544.29 | 5454.14 | 0 | 0 | IX |
| 4 | 84.67 | 1.5766168376 | 5370.36 | 5544.29 | 5271.41 | 0 | 0 | IX |
| 12 | 350.63 | 6.86917169501 | 5104.4 | 5544.29 | 4826.8 | 0 | 0 | IX |
| 26 | 371.82 | 7.31466927394 | 5083.21 | 5544.29 | 4826.8 | 0 | 0 | IX |
| 52 | 756.19 | 16.0931208554 | 4698.84 | 5544.29 | 4559.84 | 0 | 0 | IX |
| 156 | 2315.34 | 73.7442231558 | 3139.69 | 5544.29 | 3042.78 | 0 | 0 | IX |
| 260 | 2819.04 | 106.944260031 | 2635.99 | 5544.29 | 2414.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 5473.8 | -22.55 | -0.41 | 5499.2299 | 5507.15 | 5472.99 | 0 |
| 1780590600 | 5496.35 | 21.6 | 0.39 | 5473.26 | 5498.84 | 5469.8 | 0 |
| 1780504200 | 5474.75 | -41.36 | -0.75 | 5505.78 | 5506.06 | 5473.4799 | 0 |
| 1780417800 | 5516.11 | 40.33 | 0.74 | 5473.74 | 5522.08 | 5473.74 | 0 |
| 1780331400 | 5475.78 | -25.41 | -0.46 | 5505.6 | 5519.54 | 5459.39 | 0 |
| 1780072200 | 5501.1899 | -0.99 | -0.02 | 5511.99 | 5544.29 | 5498.76 | 0 |
| 1779985800 | 5502.18 | -4.76 | -0.09 | 5510.42 | 5524.08 | 5483.15 | 0 |
| 1779899400 | 5506.9399 | 8.85 | 0.16 | 5497.15 | 5532.62 | 5496.16 | 0 |
| 1779813000 | 5498.09 | -32.23 | -0.58 | 5531.29 | 5531.29 | 5496.13 | 0 |
| 1779726600 | 5530.32 | 70.92 | 1.30 | 5455.28 | 5535.47 | 5455.28 | 0 |
| 1779467400 | 5459.4 | 41.37 | 0.76 | 5428.3 | 5473.34 | 5428.3 | 0 |
| 1779381000 | 5418.03 | -17.84 | -0.33 | 5439.36 | 5455.99 | 5407.97 | 0 |
| 1779294600 | 5435.87 | 75.3 | 1.40 | 5361.52 | 5449.33 | 5349.81 | 0 |
| 1779208200 | 5360.57 | 2.54 | 0.05 | 5372.47 | 5405.4399 | 5354.57 | 0 |
| 1779121800 | 5358.03 | 19.89 | 0.37 | 5335.6899 | 5382.01 | 5306.17 | 0 |
| 1778862600 | 5338.14 | -60.45 | -1.12 | 5404.29 | 5404.29 | 5327.4799 | 0 |
| 1778776200 | 5398.59 | 66.13 | 1.24 | 5337.87 | 5402.75 | 5337.87 | 0 |
| 1778689800 | 5332.46 | 57.45 | 1.09 | 5286.03 | 5332.89 | 5280.53 | 0 |
| 1778603400 | 5275.01 | -55.01 | -1.03 | 5326.83 | 5326.83 | 5271.41 | 0 |
| 1778517000 | 5330.02 | -4.22 | -0.08 | 5342.64 | 5342.64 | 5307.6 | 0 |
| 1778257800 | 5334.24 | -38.57 | -0.72 | 5370.36 | 5370.36 | 5325.17 | 0 |
| 1778171400 | 5372.81 | -32.88 | -0.61 | 5412.65 | 5427.89 | 5370 | 0 |
| 1778085000 | 5405.6899 | 99.02 | 1.87 | 5307.6 | 5414.96 | 5307.6 | 0 |
| 1777998600 | 5306.67 | 85.12 | 1.63 | 5234.1 | 5307.08 | 5230.1 | 0 |
| 1777912200 | 5221.55 | -57.68 | -1.09 | 5287.01 | 5288.78 | 5216.85 | 0 |
| 1777566600 | 5279.2299 | 46.55 | 0.89 | 5242.39 | 5279.46 | 5202.75 | 0 |
| 1777480200 | 5232.68 | -10.22 | -0.19 | 5244.87 | 5248.68 | 5217.4799 | 0 |
| 1777393800 | 5242.9 | 0 | 0.00 | 5242.9 | 5242.9 | 5242.9 | 0 |
| 1777307400 | 5242.9 | -8.89 | -0.17 | 5253 | 5286.16 | 5232.6899 | 0 |
| 1777048200 | 5251.79 | -21.82 | -0.41 | 5267.35 | 5273.15 | 5230.2 | 0 |
| 1776961800 | 5273.61 | 13.98 | 0.27 | 5268.08 | 5280.74 | 5243.85 | 0 |
| 1776875400 | 5259.63 | -4.75 | -0.09 | 5264.1899 | 5275.06 | 5241.55 | 0 |
| 1776789000 | 5264.38 | -30.44 | -0.57 | 5303.62 | 5320.71 | 5259.86 | 0 |
| 1776702600 | 5294.82 | -58.17 | -1.09 | 5355.4 | 5355.4 | 5286.41 | 0 |
| 1776443400 | 5352.99 | 97.11 | 1.85 | 5256.3 | 5357.55 | 5252.96 | 0 |
| 1776357000 | 5255.88 | 4.68 | 0.09 | 5260.87 | 5277.7 | 5251.57 | 0 |
| 1776270600 | 5251.2 | -9.28 | -0.18 | 5260.16 | 5260.16 | 5235.32 | 0 |
| 1776184200 | 5260.4799 | 65.9 | 1.27 | 5196.58 | 5260.66 | 5196.58 | 0 |
| 1776097800 | 5194.58 | -0.78 | -0.02 | 5204.9799 | 5204.9799 | 5162.2 | 0 |
| 1775838600 | 5195.36 | 0 | 0.00 | 5195.36 | 5195.36 | 5195.36 | 0 |
| 1775752200 | 5195.36 | 196.21 | 3.92 | 5199.74 | 5199.74 | 5156.22 | 0 |
| 1775665800 | 4999.15 | 0 | 0.00 | 4999.15 | 4999.15 | 4999.15 | 0 |
| 1775579400 | 4999.15 | -29.85 | -0.59 | 5033.88 | 5075.77 | 4977.42 | 0 |
| 1775147400 | 5029 | -26.06 | -0.52 | 5053.9799 | 5053.9799 | 4970.4799 | 0 |
| 1775061000 | 5055.06 | 115.55 | 2.34 | 4951.49 | 5057.87 | 4951.49 | 0 |
| 1774974600 | 4939.51 | 25.1 | 0.51 | 4907.36 | 4962.37 | 4898.46 | 0 |
| 1774888200 | 4914.41 | 39.35 | 0.81 | 4868.85 | 4919.7 | 4857.78 | 0 |
| 1774632600 | 4875.06 | -63.52 | -1.29 | 4933.06 | 4936.84 | 4871.46 | 0 |
| 1774546200 | 4938.58 | -64.91 | -1.30 | 4996.66 | 4996.66 | 4933.8 | 0 |
| 1774459800 | 5003.49 | 59.15 | 1.20 | 4947.55 | 5015.92 | 4947.55 | 0 |
| 1774373400 | 4944.34 | -0.92 | -0.02 | 4943.68 | 4963.18 | 4900.97 | 0 |
| 1774287000 | 4945.26 | 36.45 | 0.74 | 4899.14 | 5016.07 | 4826.8 | 0 |
| 1774027800 | 4908.81 | -76.44 | -1.53 | 4989.27 | 5024.46 | 4908.79 | 0 |
| 1773941400 | 4985.25 | -95.56 | -1.88 | 5077.9399 | 5077.9399 | 4975.6 | 0 |
| 1773855000 | 5080.81 | -44.41 | -0.87 | 5126.9 | 5153.11 | 5073.24 | 0 |
| 1773768600 | 5125.22 | 16.53 | 0.32 | 5109.9799 | 5149.62 | 5102.85 | 0 |
| 1773682200 | 5108.6899 | 18.03 | 0.35 | 5089.52 | 5129.81 | 5064.75 | 0 |
| 1773423000 | 5090.66 | -12.31 | -0.24 | 5104.4 | 5144.33 | 5065.63 | 0 |
| 1773336600 | 5102.97 | -29.8 | -0.58 | 5134.65 | 5134.65 | 5066.89 | 0 |
| 1773250200 | 5132.77 | -28.6 | -0.55 | 5153.33 | 5153.33 | 5106.85 | 0 |
| 1773163800 | 5161.37 | 101.11 | 2.00 | 5070.99 | 5177.38 | 5070.99 | 0 |
| 1773077400 | 5060.26 | -23.15 | -0.46 | 5084.14 | 5084.14 | 4994.72 | 0 |
| 1772818200 | 5083.41 | -31.7 | -0.62 | 5121.71 | 5149.33 | 5041.2 | 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。
