Hot Features
プレミアム
Euronext US Consumer Tech Energy (EUSCS)
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 | 279.28 | 1.85840631411 | 15027.93 | 15762.57 | 14943.07 | 0 | 0 | IX |
| 4 | -414.47 | -2.6362958666 | 15721.68 | 16410.09 | 14943.07 | 0 | 0 | IX |
| 12 | 2154.47 | 16.3803891813 | 13152.74 | 16410.09 | 12472.1 | 0 | 0 | IX |
| 26 | 1909.06 | 14.2486835869 | 13398.15 | 16410.09 | 12472.1 | 0 | 0 | IX |
| 52 | 3535.21 | 30.0306659871 | 11772 | 16410.09 | 11667.99 | 0 | 0 | IX |
| 156 | 5309.08 | 53.1007298365 | 9998.13 | 16410.09 | 9066.77 | 0 | 0 | IX |
| 260 | 5309.08 | 53.1007298365 | 9998.13 | 16410.09 | 9066.77 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781713800 | 15531.44 | -0.37 | -0.00 | 15481.3 | 15579.86 | 15465.74 | 0 |
| 1781627400 | 15531.81 | -222.74 | -1.41 | 15743.75 | 15745.79 | 15526.99 | 0 |
| 1781541000 | 15754.55 | 489.57 | 3.21 | 15253.77 | 15762.57 | 15237.43 | 0 |
| 1781281800 | 15264.98 | 185.07 | 1.23 | 15298.09 | 15363.06 | 15136.13 | 0 |
| 1781195400 | 15079.91 | -33.41 | -0.22 | 15027.93 | 15150.79 | 14943.07 | 0 |
| 1781109000 | 15113.32 | -505.62 | -3.24 | 15356.44 | 15373.01 | 15086.67 | 0 |
| 1781022600 | 15618.94 | 0 | 0.00 | 15618.94 | 15618.94 | 15618.94 | 0 |
| 1780936200 | 15618.94 | -46.14 | -0.29 | 15409.66 | 15671.07 | 15360.32 | 0 |
| 1780677000 | 15665.08 | -324.5 | -2.03 | 16017.84 | 16070.38 | 15665.08 | 0 |
| 1780590600 | 15989.58 | -231.13 | -1.42 | 16234.47 | 16249.31 | 15845.95 | 0 |
| 1780504200 | 16220.71 | -127.43 | -0.78 | 16335.62 | 16410.09 | 16204.55 | 0 |
| 1780417800 | 16348.14 | 23.97 | 0.15 | 16268.79 | 16357.94 | 16182.78 | 0 |
| 1780331400 | 16324.17 | 178.44 | 1.11 | 16179.55 | 16324.17 | 16179.55 | 0 |
| 1780072200 | 16145.73 | 98.29 | 0.61 | 16093.9 | 16253.24 | 16093.9 | 0 |
| 1779985800 | 16047.44 | 142.79 | 0.90 | 15988.58 | 16062.56 | 15906.58 | 0 |
| 1779899400 | 15904.65 | 59.71 | 0.38 | 15868.31 | 15953.97 | 15818.27 | 0 |
| 1779813000 | 15844.94 | 175.57 | 1.12 | 15674.08 | 15943.42 | 15660.62 | 0 |
| 1779726600 | 15669.37 | -101.14 | -0.64 | 15665.4 | 15680.82 | 15650.54 | 0 |
| 1779467400 | 15770.51 | 95.33 | 0.61 | 15728.15 | 15845.2 | 15715.97 | 0 |
| 1779381000 | 15675.18 | 24.09 | 0.15 | 15721.68 | 15765.16 | 15613.7 | 0 |
| 1779294600 | 15651.09 | 138.5 | 0.89 | 15537.27 | 15707.26 | 15524.62 | 0 |
| 1779208200 | 15512.59 | -3.18 | -0.02 | 15637.42 | 15679.86 | 15407.17 | 0 |
| 1779121800 | 15515.77 | -296.17 | -1.87 | 15736.59 | 15750.32 | 15515.77 | 0 |
| 1778862600 | 15811.94 | -109.87 | -0.69 | 15982.62 | 16006.07 | 15671.89 | 0 |
| 1778776200 | 15921.81 | 229.34 | 1.46 | 15717.96 | 15961.8 | 15716.62 | 0 |
| 1778689800 | 15692.47 | 388.1 | 2.54 | 15499.77 | 15699.7 | 15436.46 | 0 |
| 1778603400 | 15304.37 | -281.01 | -1.80 | 15563.26 | 15585.75 | 15302.53 | 0 |
| 1778517000 | 15585.38 | 86.29 | 0.56 | 15538.28 | 15590.23 | 15429.81 | 0 |
| 1778257800 | 15499.09 | 225.75 | 1.48 | 15270.57 | 15507.16 | 15226.49 | 0 |
| 1778171400 | 15273.34 | 43.29 | 0.28 | 15304.23 | 15393 | 15224.5 | 0 |
| 1778085000 | 15230.05 | 167.9 | 1.11 | 15028.46 | 15246.31 | 14948.78 | 0 |
| 1777998600 | 15062.15 | 189.11 | 1.27 | 14929.65 | 15115.25 | 14907.32 | 0 |
| 1777912200 | 14873.04 | 242.66 | 1.66 | 14742.85 | 14981.29 | 14742.79 | 0 |
| 1777566600 | 14630.38 | -3.1 | -0.02 | 14742.95 | 14818.29 | 14492 | 0 |
| 1777480200 | 14633.48 | -109.08 | -0.74 | 14688.23 | 14738.47 | 14599.41 | 0 |
| 1777393800 | 14742.56 | 0 | 0.00 | 14742.56 | 14742.56 | 14742.56 | 0 |
| 1777307400 | 14742.56 | -20.43 | -0.14 | 14776.4 | 14777.03 | 14657.41 | 0 |
| 1777048200 | 14762.99 | 109.18 | 0.75 | 14579.65 | 14769.19 | 14530.51 | 0 |
| 1776961800 | 14653.81 | 25.54 | 0.17 | 14722.08 | 14752.97 | 14600.88 | 0 |
| 1776875400 | 14628.27 | 240.53 | 1.67 | 14340.17 | 14648.38 | 14328.59 | 0 |
| 1776789000 | 14387.74 | 90.08 | 0.63 | 14344.06 | 14424.71 | 14341.02 | 0 |
| 1776702600 | 14297.66 | -149.24 | -1.03 | 14472.64 | 14487.97 | 14251.09 | 0 |
| 1776443400 | 14446.9 | 133.19 | 0.93 | 14315.14 | 14448.24 | 14226.4 | 0 |
| 1776357000 | 14313.71 | 166.15 | 1.17 | 14214.16 | 14331.89 | 14171.82 | 0 |
| 1776270600 | 14147.56 | 222.62 | 1.60 | 13967.1 | 14177.83 | 13952.9 | 0 |
| 1776184200 | 13924.94 | 283.07 | 2.08 | 13659.12 | 13926.87 | 13624.42 | 0 |
| 1776097800 | 13641.87 | 182.99 | 1.36 | 13615.77 | 13650.93 | 13532.76 | 0 |
| 1775838600 | 13458.88 | 0 | 0.00 | 13458.88 | 13458.88 | 13458.88 | 0 |
| 1775752200 | 13458.88 | 445.78 | 3.43 | 13368.42 | 13499.19 | 13315.63 | 0 |
| 1775665800 | 13013.1 | 0 | 0.00 | 13013.1 | 13013.1 | 13013.1 | 0 |
| 1775579400 | 13013.1 | 42.41 | 0.33 | 13044.51 | 13079.4 | 12877.12 | 0 |
| 1775147400 | 12970.69 | -74.07 | -0.57 | 13066.59 | 13096.1 | 12800.99 | 0 |
| 1775061000 | 13044.76 | 283.47 | 2.22 | 12875.7 | 13058.59 | 12844.57 | 0 |
| 1774974600 | 12761.29 | 139.88 | 1.11 | 12522.16 | 12771.83 | 12472.1 | 0 |
| 1774888200 | 12621.41 | 11.62 | 0.09 | 12578.54 | 12732.88 | 12577.45 | 0 |
| 1774632600 | 12609.79 | -293.98 | -2.28 | 12816.57 | 12833.84 | 12606.55 | 0 |
| 1774546200 | 12903.77 | -254.35 | -1.93 | 13152.74 | 13185.89 | 12885.42 | 0 |
| 1774459800 | 13158.12 | 81.29 | 0.62 | 13036.88 | 13221.66 | 13015 | 0 |
| 1774373400 | 13076.83 | -62.86 | -0.48 | 13155.71 | 13200.63 | 13042.97 | 0 |
| 1774287000 | 13139.69 | 61.06 | 0.47 | 13035.86 | 13262.17 | 12937.22 | 0 |
| 1774027800 | 13078.63 | -144.6 | -1.09 | 13245.59 | 13289.22 | 13077.25 | 0 |
| 1773941400 | 13223.23 | -252.36 | -1.87 | 13466.41 | 13477.59 | 13210.48 | 0 |
| 1773855000 | 13475.59 | -73.24 | -0.54 | 13570.11 | 13611.44 | 13471.13 | 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。
