Hot Features
プレミアム
Euronext US Consumer Tech Energy GR (EUSCG)
EU
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1395.73 | -9.33307744877 | 14954.66 | 14964.71 | 13393.44 | 0 | 0 | IX |
| 4 | -3142.39 | -18.8152193958 | 16701.32 | 16707.73 | 13393.44 | 0 | 0 | IX |
| 12 | -3321.29 | -19.6756321896 | 16880.22 | 16911.12 | 13393.44 | 0 | 0 | IX |
| 26 | 748.42 | 5.84223422799 | 12810.51 | 16911.12 | 12658.32 | 0 | 0 | IX |
| 52 | 1015.1 | 8.09242472195 | 12543.83 | 16911.12 | 12449.04 | 0 | 0 | IX |
| 156 | 1015.1 | 8.09242472195 | 12543.83 | 16911.12 | 12449.04 | 0 | 0 | IX |
| 260 | 1015.1 | 8.09242472195 | 12543.83 | 16911.12 | 12449.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 13592.58 | -351.76 | -2.52 | 14260.6 | 14281.12 | 13565.79 | 0 |
| 1741368600 | 13944.34 | -319.4 | -2.24 | 14176.73 | 14282.38 | 13840.72 | 0 |
| 1741282200 | 14263.74 | -283.77 | -1.95 | 14659.67 | 14683.46 | 14243.65 | 0 |
| 1741195800 | 14547.51 | -218.83 | -1.48 | 14611.58 | 14629.47 | 14373.47 | 0 |
| 1741109400 | 14766.34 | -541.42 | -3.54 | 14954.66 | 14964.71 | 14538.28 | 0 |
| 1741023000 | 15307.76 | -41.59 | -0.27 | 15552.04 | 15573.83 | 15221.45 | 0 |
| 1740763800 | 15349.35 | -278.3 | -1.78 | 15285.41 | 15437.54 | 15094.05 | 0 |
| 1740677400 | 15627.65 | -87.1 | -0.55 | 15633.58 | 15858.11 | 15452.57 | 0 |
| 1740591000 | 15714.75 | 159.47 | 1.03 | 15537.07 | 15792.54 | 15509.65 | 0 |
| 1740504600 | 15555.28 | -403.42 | -2.53 | 15806.69 | 15818.1 | 15353.69 | 0 |
| 1740418200 | 15958.7 | -256.03 | -1.58 | 15986.19 | 16147.65 | 15780.3 | 0 |
| 1740159000 | 16214.73 | -170.09 | -1.04 | 16385.21 | 16438.39 | 16199.74 | 0 |
| 1740072600 | 16384.82 | -219.2 | -1.32 | 16613.349 | 16618.919 | 16309.69 | 0 |
| 1739986200 | 16604.02 | 63.16 | 0.38 | 16561.84 | 16643.83 | 16486.59 | 0 |
| 1739899800 | 16540.86 | -62.4 | -0.38 | 16635.779 | 16684.25 | 16498.63 | 0 |
| 1739813400 | 16603.259 | 93.27 | 0.56 | 16605.55 | 16630.22 | 16594.55 | 0 |
| 1739554200 | 16509.99 | 9.91 | 0.06 | 16590.63 | 16603.32 | 16481.89 | 0 |
| 1739467800 | 16500.08 | -64.5 | -0.39 | 16422.95 | 16602.439 | 16418.07 | 0 |
| 1739381400 | 16564.58 | 0 | 0.00 | 16564.58 | 16564.58 | 16564.58 | 0 |
| 1739295000 | 16564.58 | -119.74 | -0.72 | 16701.32 | 16707.73 | 16496.259 | 0 |
| 1739208600 | 16684.32 | 177.17 | 1.07 | 16488.419 | 16745.65 | 16451.009 | 0 |
| 1738949400 | 16507.15 | -57.05 | -0.34 | 16626.8 | 16685.27 | 16461.45 | 0 |
| 1738863000 | 16564.2 | 59.1 | 0.36 | 16572 | 16638.41 | 16553.75 | 0 |
| 1738776600 | 16505.099 | -0.84 | -0.01 | 16568.04 | 16583.91 | 16349.08 | 0 |
| 1738690200 | 16505.939 | 28.29 | 0.17 | 16449.64 | 16577.7 | 16373.42 | 0 |
| 1738603800 | 16477.65 | -231.17 | -1.38 | 16775.23 | 16794.86 | 16308 | 0 |
| 1738344600 | 16708.82 | 295.32 | 1.80 | 16510.5 | 16801.29 | 16504.15 | 0 |
| 1738258200 | 16413.5 | -32.01 | -0.19 | 16444.439 | 16608.46 | 16282.59 | 0 |
| 1738171800 | 16445.509 | -75.98 | -0.46 | 16579.31 | 16635.189 | 16381.74 | 0 |
| 1738085400 | 16521.49 | 452.09 | 2.81 | 16195.66 | 16541.919 | 16164.65 | 0 |
| 1737999000 | 16069.4 | -626.66 | -3.75 | 16735.13 | 16741.529 | 15948.66 | 0 |
| 1737739800 | 16696.06 | -41.23 | -0.25 | 16777.8 | 16851 | 16678.2 | 0 |
| 1737653400 | 16737.29 | -129.81 | -0.77 | 16815.15 | 16838.5 | 16710.14 | 0 |
| 1737567000 | 16867.1 | 363.56 | 2.20 | 16560.29 | 16882.39 | 16487.58 | 0 |
| 1737480600 | 16503.54 | 0 | 0.00 | 16503.54 | 16503.54 | 16503.54 | 0 |
| 1737394200 | 16503.54 | -195.21 | -1.17 | 16601.919 | 16619.64 | 16422.04 | 0 |
| 1737135000 | 16698.75 | 242.37 | 1.47 | 16367.29 | 16702.189 | 16329.18 | 0 |
| 1737048600 | 16456.38 | -13.86 | -0.08 | 16545.98 | 16654.29 | 16387.08 | 0 |
| 1736962200 | 16470.24 | 364.57 | 2.26 | 16083.8 | 16484.43 | 16007.45 | 0 |
| 1736875800 | 16105.67 | -120.76 | -0.74 | 16264.17 | 16404.31 | 16065.09 | 0 |
| 1736789400 | 16226.43 | -64.59 | -0.40 | 16377.13 | 16431.91 | 16131.9 | 0 |
| 1736530200 | 16291.02 | -179.85 | -1.09 | 16466.849 | 16597.41 | 16148.84 | 0 |
| 1736443800 | 16470.869 | 141.59 | 0.87 | 16475.75 | 16486.09 | 16430.97 | 0 |
| 1736357400 | 16329.28 | -103.73 | -0.63 | 16431.45 | 16555.89 | 16329.28 | 0 |
| 1736271000 | 16433.009 | -320.38 | -1.91 | 16666.24 | 16740.7 | 16397.24 | 0 |
| 1736184600 | 16753.39 | 234.56 | 1.42 | 16555.119 | 16811.55 | 16383 | 0 |
| 1735925400 | 16518.83 | 160.53 | 0.98 | 16348.81 | 16573.5 | 16313.9 | 0 |
| 1735839000 | 16358.3 | -17.38 | -0.11 | 16273.04 | 16545.599 | 16260.57 | 0 |
| 1735666200 | 16375.68 | -117.68 | -0.71 | 16369.46 | 16486.74 | 16351.4 | 0 |
| 1735579800 | 16493.36 | 38.56 | 0.23 | 16559.13 | 16632.509 | 16267.27 | 0 |
| 1735320600 | 16454.8 | -419.66 | -2.49 | 16879.39 | 16897.23 | 16415.27 | 0 |
| 1735061400 | 16874.46 | 322.45 | 1.95 | 16637.31 | 16886.48 | 16609.34 | 0 |
| 1734975000 | 16552.009 | -17.99 | -0.11 | 16386.3 | 16578.7 | 16375.29 | 0 |
| 1734715800 | 16570 | 159.18 | 0.97 | 16350 | 16576.31 | 16123.67 | 0 |
| 1734629400 | 16410.82 | -459.06 | -2.72 | 16348.03 | 16588.98 | 16306.31 | 0 |
| 1734543000 | 16869.88 | 91.7 | 0.55 | 16823.97 | 16911.12 | 16727.05 | 0 |
| 1734456600 | 16778.18 | -3.42 | -0.02 | 16880.22 | 16909.21 | 16690.88 | 0 |
| 1734370200 | 16781.6 | 305.58 | 1.85 | 16565.66 | 16791.9 | 16534.099 | 0 |
| 1734111000 | 16476.02 | 22.2 | 0.13 | 16455.43 | 16665.2 | 16352.54 | 0 |
| 1734024600 | 16453.82 | -83.71 | -0.51 | 16520.529 | 16590.97 | 16376.69 | 0 |
| 1733938200 | 16537.529 | 308.06 | 1.90 | 16188.46 | 16537.529 | 16117.79 | 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
