Hot Features
プレミアム
Euronext Transatlantic Leaders 50 EW NR (EUS5N)
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 | 75.97 | 1.61981906299 | 4690.03 | 4798.78 | 4661.02 | 0 | 0 | IX |
| 4 | 135.75 | 2.93180713784 | 4630.25 | 4798.78 | 4559.75 | 0 | 0 | IX |
| 12 | 354.1 | 8.02602053537 | 4411.9 | 4798.78 | 4374.98 | 0 | 0 | IX |
| 26 | 279.03 | 6.21867318034 | 4486.97 | 4798.78 | 4098.78 | 0 | 0 | IX |
| 52 | 838.57 | 21.3516217985 | 3927.43 | 4798.78 | 3925.49 | 0 | 0 | IX |
| 156 | 2009.46 | 72.8979082473 | 2756.54 | 4798.78 | 2616.77 | 0 | 0 | IX |
| 260 | 2441.25 | 105.011291537 | 2324.75 | 4798.78 | 2089.55 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782923400 | 4744.92 | -2.44 | -0.05 | 4751.28 | 4755.4 | 4722.72 | 0 |
| 1782837000 | 4747.36 | 57.46 | 1.23 | 4704.29 | 4749.18 | 4704.29 | 0 |
| 1782750600 | 4689.9 | -15.69 | -0.33 | 4679.33 | 4697.4 | 4661.02 | 0 |
| 1782491400 | 4705.59 | 0 | 0.00 | 4705.59 | 4705.59 | 4705.59 | 0 |
| 1782405000 | 4705.59 | 8.01 | 0.17 | 4690.03 | 4725.59 | 4683.03 | 0 |
| 1782318600 | 4697.58 | -14.96 | -0.32 | 4709.71 | 4714.95 | 4684.15 | 0 |
| 1782232200 | 4712.54 | -43.98 | -0.92 | 4747.89 | 4747.89 | 4694.7299 | 0 |
| 1782145800 | 4756.52 | 33.59 | 0.71 | 4743.1899 | 4766.63 | 4733.56 | 0 |
| 1781886600 | 4722.93 | 0 | 0.00 | 4722.93 | 4722.93 | 4722.93 | 0 |
| 1781800200 | 4722.93 | 0 | 0.00 | 4722.93 | 4722.93 | 4722.93 | 0 |
| 1781713800 | 4722.93 | 6.47 | 0.14 | 4717.62 | 4732.53 | 4709.53 | 0 |
| 1781627400 | 4716.46 | 19.39 | 0.41 | 4697.35 | 4726.64 | 4697.35 | 0 |
| 1781541000 | 4697.07 | 43.54 | 0.94 | 4658.5 | 4710.9399 | 4658.5 | 0 |
| 1781281800 | 4653.53 | 73.79 | 1.61 | 4586.82 | 4662.95 | 4586.82 | 0 |
| 1781195400 | 4579.74 | 14.29 | 0.31 | 4562.16 | 4597.59 | 4562.16 | 0 |
| 1781109000 | 4565.45 | -47.41 | -1.03 | 4599.07 | 4610.7299 | 4559.75 | 0 |
| 1781022600 | 4612.86 | 0 | 0.00 | 4612.86 | 4612.86 | 4612.86 | 0 |
| 1780936200 | 4612.86 | -17.84 | -0.39 | 4614.26 | 4630.21 | 4577.7 | 0 |
| 1780677000 | 4630.7 | -19.08 | -0.41 | 4652.22 | 4658.92 | 4630.02 | 0 |
| 1780590600 | 4649.78 | 18.24 | 0.39 | 4630.25 | 4651.89 | 4627.32 | 0 |
| 1780504200 | 4631.54 | -34.99 | -0.75 | 4657.79 | 4658.03 | 4630.47 | 0 |
| 1780417800 | 4666.53 | 34.11 | 0.74 | 4630.6899 | 4671.58 | 4630.6899 | 0 |
| 1780331400 | 4632.42 | -21.49 | -0.46 | 4657.64 | 4669.4399 | 4618.55 | 0 |
| 1780072200 | 4653.91 | -1.73 | -0.04 | 4663.05 | 4690.37 | 4651.86 | 0 |
| 1779985800 | 4655.64 | -4.03 | -0.09 | 4662.62 | 4674.17 | 4639.54 | 0 |
| 1779899400 | 4659.67 | 7.48 | 0.16 | 4651.39 | 4681.4 | 4650.55 | 0 |
| 1779813000 | 4652.1899 | -27.66 | -0.59 | 4680.27 | 4680.27 | 4650.52 | 0 |
| 1779726600 | 4679.85 | 60.02 | 1.30 | 4616.35 | 4684.2 | 4616.35 | 0 |
| 1779467400 | 4619.83 | 35.01 | 0.76 | 4593.51 | 4631.63 | 4593.51 | 0 |
| 1779381000 | 4584.82 | -15.16 | -0.33 | 4602.88 | 4616.9399 | 4576.3 | 0 |
| 1779294600 | 4599.9799 | 63.72 | 1.40 | 4537.06 | 4611.36 | 4527.16 | 0 |
| 1779208200 | 4536.26 | 2.16 | 0.05 | 4546.33 | 4574.2299 | 4531.18 | 0 |
| 1779121800 | 4534.1 | 14.87 | 0.33 | 4515.1899 | 4554.4 | 4490.2 | 0 |
| 1778862600 | 4519.2299 | -51.39 | -1.12 | 4575.2299 | 4575.2299 | 4510.2 | 0 |
| 1778776200 | 4570.62 | 55.99 | 1.24 | 4519.22 | 4574.15 | 4519.22 | 0 |
| 1778689800 | 4514.63 | 48.47 | 1.09 | 4475.33 | 4515 | 4470.67 | 0 |
| 1778603400 | 4466.16 | -46.63 | -1.03 | 4510.03 | 4510.03 | 4463.11 | 0 |
| 1778517000 | 4512.79 | -5.27 | -0.12 | 4523.4799 | 4523.4799 | 4493.8 | 0 |
| 1778257800 | 4518.06 | -33.82 | -0.74 | 4548.65 | 4548.65 | 4510.37 | 0 |
| 1778171400 | 4551.88 | -28.27 | -0.62 | 4585.63 | 4598.54 | 4549.49 | 0 |
| 1778085000 | 4580.15 | 83.56 | 1.86 | 4497.03 | 4588 | 4497.03 | 0 |
| 1777998600 | 4496.59 | 70.55 | 1.59 | 4435.08 | 4496.9399 | 4431.68 | 0 |
| 1777912200 | 4426.04 | -48.89 | -1.09 | 4481.53 | 4483.02 | 4422.06 | 0 |
| 1777566600 | 4474.93 | 38.26 | 0.86 | 4443.6899 | 4475.12 | 4410.08 | 0 |
| 1777480200 | 4436.67 | -9.74 | -0.22 | 4447.01 | 4450.24 | 4423.78 | 0 |
| 1777393800 | 4446.41 | 0 | 0.00 | 4446.41 | 4446.41 | 4446.41 | 0 |
| 1777307400 | 4446.41 | -7.54 | -0.17 | 4454.9799 | 4483.1 | 4437.75 | 0 |
| 1777048200 | 4453.95 | -18.54 | -0.41 | 4467.15 | 4472.06 | 4435.64 | 0 |
| 1776961800 | 4472.49 | 11.85 | 0.27 | 4467.8 | 4478.54 | 4447.25 | 0 |
| 1776875400 | 4460.64 | -4.02 | -0.09 | 4464.5 | 4473.72 | 4445.3 | 0 |
| 1776789000 | 4464.66 | -26.88 | -0.60 | 4497.95 | 4512.45 | 4460.83 | 0 |
| 1776702600 | 4491.54 | -49.96 | -1.10 | 4542.9399 | 4542.9399 | 4484.4 | 0 |
| 1776443400 | 4541.5 | 82.39 | 1.85 | 4459.47 | 4545.37 | 4456.64 | 0 |
| 1776357000 | 4459.11 | 3.54 | 0.08 | 4463.34 | 4477.63 | 4455.45 | 0 |
| 1776270600 | 4455.57 | -7.87 | -0.18 | 4463.17 | 4463.17 | 4442.1 | 0 |
| 1776184200 | 4463.4399 | 55.92 | 1.27 | 4409.22 | 4463.6 | 4409.22 | 0 |
| 1776097800 | 4407.52 | -0.67 | -0.02 | 4416.35 | 4416.35 | 4380.05 | 0 |
| 1775838600 | 4408.1899 | 0 | 0.00 | 4408.1899 | 4408.1899 | 4408.1899 | 0 |
| 1775752200 | 4408.1899 | 165.96 | 3.91 | 4411.9 | 4411.9 | 4374.9799 | 0 |
| 1775665800 | 4242.2299 | 0 | 0.00 | 4242.2299 | 4242.2299 | 4242.2299 | 0 |
| 1775579400 | 4242.2299 | -25.47 | -0.60 | 4271.7 | 4307.25 | 4223.79 | 0 |
| 1775147400 | 4267.7 | -22.8 | -0.53 | 4288.9 | 4288.9 | 4218.03 | 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
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。
