Hot Features
プレミアム
Euronext USA Total Market NR (EUSNT)
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 | 56.41 | 0.61605499828 | 9156.65 | 9282.88 | 9021.84 | 0 | 0 | IX |
| 4 | -59.99 | -0.646928464745 | 9273.05 | 9332.09 | 8977.6 | 0 | 0 | IX |
| 12 | 725.11 | 8.54281658115 | 8487.95 | 9332.09 | 8351.66 | 0 | 0 | IX |
| 26 | 1163.75 | 14.4577609758 | 8049.31 | 9332.09 | 7773.64 | 0 | 0 | IX |
| 52 | 1163.75 | 14.4577609758 | 8049.31 | 9332.09 | 7773.64 | 0 | 0 | IX |
| 156 | 1163.75 | 14.4577609758 | 8049.31 | 9332.09 | 7773.64 | 0 | 0 | IX |
| 260 | 1163.75 | 14.4577609758 | 8049.31 | 9332.09 | 7773.64 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736184600 | 9274.39 | 62.39 | 0.68 | 9218.91 | 9282.8799 | 9123.07 | 0 |
| 1735925400 | 9212 | 49.53 | 0.54 | 9139.62 | 9236.53 | 9120.11 | 0 |
| 1735839000 | 9162.47 | 67.2 | 0.74 | 9079.64 | 9234.18 | 9072.64 | 0 |
| 1735666200 | 9095.27 | -25.85 | -0.28 | 9073.01 | 9142.4 | 9063 | 0 |
| 1735579800 | 9121.12 | 4.72 | 0.05 | 9156.65 | 9197.23 | 9021.84 | 0 |
| 1735320600 | 9116.4 | -154.63 | -1.67 | 9266.06 | 9275.85 | 9108.15 | 0 |
| 1735061400 | 9271.03 | 130.39 | 1.43 | 9193.3 | 9275.73 | 9177.84 | 0 |
| 1734975000 | 9140.64 | -27.58 | -0.30 | 9116.75 | 9147.97 | 9089.16 | 0 |
| 1734715800 | 9168.22 | 92.36 | 1.02 | 9042.6299 | 9169.29 | 8977.6 | 0 |
| 1734629400 | 9075.86 | -198.56 | -2.14 | 9040.5 | 9134.19 | 9017.51 | 0 |
| 1734543000 | 9274.42 | 37.3 | 0.40 | 9243.89 | 9292.59 | 9234.12 | 0 |
| 1734456600 | 9237.12 | -40.44 | -0.44 | 9287.39 | 9303.34 | 9214.89 | 0 |
| 1734370200 | 9277.56 | 44.36 | 0.48 | 9244.91 | 9300.1 | 9227.34 | 0 |
| 1734111000 | 9233.2 | -52.44 | -0.56 | 9290.79 | 9297.57 | 9229.09 | 0 |
| 1734024600 | 9285.64 | -30.02 | -0.32 | 9292.59 | 9332.09 | 9264.01 | 0 |
| 1733938200 | 9315.66 | 62.35 | 0.67 | 9235.17 | 9316.53 | 9194.85 | 0 |
| 1733851800 | 9253.31 | 30.19 | 0.33 | 9220.51 | 9271.99 | 9218.76 | 0 |
| 1733765400 | 9223.12 | -49.67 | -0.54 | 9273.05 | 9279.19 | 9188.36 | 0 |
| 1733506200 | 9272.79 | -3.17 | -0.03 | 9227.64 | 9296.6 | 9189.01 | 0 |
| 1733419800 | 9275.9599 | 3.73 | 0.04 | 9297.97 | 9309.4599 | 9244.2099 | 0 |
| 1733333400 | 9272.23 | 37.87 | 0.41 | 9256.99 | 9313.27 | 9250.83 | 0 |
| 1733247000 | 9234.36 | -27.57 | -0.30 | 9262.31 | 9262.31 | 9224.37 | 0 |
| 1733160600 | 9261.93 | 47.32 | 0.51 | 9240.35 | 9288.36 | 9209.22 | 0 |
| 1732901400 | 9214.61 | 66.62 | 0.73 | 9125.72 | 9217.85 | 9124.86 | 0 |
| 1732815000 | 9147.99 | 31.66 | 0.35 | 9163.18 | 9170.15 | 9144.9599 | 0 |
| 1732728600 | 9116.33 | -119 | -1.29 | 9231.52 | 9231.52 | 9103.91 | 0 |
| 1732642200 | 9235.33 | 50.32 | 0.55 | 9212.9 | 9240.18 | 9149.56 | 0 |
| 1732555800 | 9185.01 | -39.6 | -0.43 | 9191.85 | 9226.67 | 9122.45 | 0 |
| 1732296600 | 9224.61 | 108.99 | 1.20 | 9115.45 | 9247.73 | 9105.4599 | 0 |
| 1732210200 | 9115.62 | 147.54 | 1.65 | 9010.82 | 9119.15 | 8984.58 | 0 |
| 1732123800 | 8968.08 | 31.2 | 0.35 | 8968.61 | 9013.34 | 8934.12 | 0 |
| 1732037400 | 8936.8799 | 7.15 | 0.08 | 8929 | 8972.69 | 8865.82 | 0 |
| 1731951000 | 8929.73 | 20.37 | 0.23 | 8917.04 | 8955.05 | 8892.6 | 0 |
| 1731691800 | 8909.36 | -137.06 | -1.52 | 9028.57 | 9041.84 | 8905.07 | 0 |
| 1731605400 | 9046.42 | -5.01 | -0.06 | 9094.4 | 9140.31 | 9044.35 | 0 |
| 1731519000 | 9051.43 | 0 | 0.00 | 9051.43 | 9051.43 | 9051.43 | 0 |
| 1731432600 | 9051.43 | 5.51 | 0.06 | 9055.09 | 9080 | 9043.34 | 0 |
| 1731346200 | 9045.92 | 82.04 | 0.92 | 8980.87 | 9068.34 | 8977.93 | 0 |
| 1731087000 | 8963.8799 | 113.96 | 1.29 | 8869.39 | 8972.36 | 8854.61 | 0 |
| 1731000600 | 8849.92 | 54.64 | 0.62 | 8828.77 | 8856.98 | 8792.79 | 0 |
| 1730914200 | 8795.28 | 354.2 | 4.20 | 8608.11 | 8823.11 | 8570.98 | 0 |
| 1730827800 | 8441.08 | 57.63 | 0.69 | 8377.4599 | 8447 | 8360.9599 | 0 |
| 1730741400 | 8383.45 | -79.92 | -0.94 | 8395.1299 | 8414.81 | 8358.32 | 0 |
| 1730482200 | 8463.37 | 39.09 | 0.46 | 8381.24 | 8484.36 | 8351.66 | 0 |
| 1730395800 | 8424.28 | -142.19 | -1.66 | 8540.59 | 8546.8799 | 8408.64 | 0 |
| 1730309400 | 8566.47 | -49.4 | -0.57 | 8596.2 | 8606.94 | 8561.8799 | 0 |
| 1730223000 | 8615.87 | 17.24 | 0.20 | 8592.6299 | 8624.14 | 8578.67 | 0 |
| 1730136600 | 8598.6299 | -17.84 | -0.21 | 8565.81 | 8607.48 | 8548.01 | 0 |
| 1729873800 | 8616.47 | 62.43 | 0.73 | 8562.82 | 8624.5 | 8544.26 | 0 |
| 1729787400 | 8554.04 | -26.93 | -0.31 | 8568.42 | 8584.97 | 8535.55 | 0 |
| 1729701000 | 8580.97 | -25.34 | -0.29 | 8640.53 | 8665.02 | 8580.73 | 0 |
| 1729614600 | 8606.31 | -1.94 | -0.02 | 8622.85 | 8637.2099 | 8581.11 | 0 |
| 1729528200 | 8608.25 | -2.73 | -0.03 | 8624.31 | 8631.32 | 8582.31 | 0 |
| 1729269000 | 8610.98 | -26.4 | -0.31 | 8597.32 | 8616.08 | 8582.29 | 0 |
| 1729182600 | 8637.3799 | 81.71 | 0.96 | 8593.79 | 8673.18 | 8577.19 | 0 |
| 1729096200 | 8555.67 | 0 | 0.00 | 8555.67 | 8555.67 | 8555.67 | 0 |
| 1729009800 | 8555.67 | -8.54 | -0.10 | 8577 | 8583.7 | 8532.78 | 0 |
| 1728923400 | 8564.2099 | 104.68 | 1.24 | 8487.95 | 8565.9 | 8479.41 | 0 |
| 1728664200 | 8459.53 | 45.11 | 0.54 | 8415.41 | 8475.69 | 8404.65 | 0 |
| 1728577800 | 8414.42 | 0 | 0.00 | 8414.42 | 8414.42 | 8414.42 | 0 |
| 1728491400 | 8414.42 | 83.47 | 1.00 | 8353.8799 | 8421.7099 | 8347.79 | 0 |
| 1728405000 | 8330.95 | 19.79 | 0.24 | 8262.6299 | 8339.3799 | 8253.61 | 0 |
| 1728318600 | 8311.16 | -6.79 | -0.08 | 8351.17 | 8364.1299 | 8303.29 | 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
