Hot Features
プレミアム
Euronext VE ESGWorldSelect 75 BundSV GR (EVEWG)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -89.73 | -1.37881332622 | 6507.77 | 6557.61 | 6401.01 | 0 | 0 | IX |
| 4 | 69.07 | 1.08789299682 | 6348.97 | 6597.62 | 6331.82 | 0 | 0 | IX |
| 12 | 485.57 | 8.18495500188 | 5932.47 | 6597.62 | 5921.33 | 0 | 0 | IX |
| 26 | 484.31 | 8.16198242926 | 5933.73 | 6597.62 | 5389.97 | 0 | 0 | IX |
| 52 | 1554.23 | 31.9549900181 | 4863.81 | 6597.62 | 4807.14 | 0 | 0 | IX |
| 156 | 1881.01 | 41.4590602222 | 4537.03 | 8896.49 | 3852.42 | 0 | 0 | IX |
| 260 | 2341.85 | 57.4519342818 | 4076.19 | 8896.49 | 3852.42 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 6417.7 | -18.5 | -0.29 | 6436.53 | 6447.93 | 6401.01 | 0 |
| 1734370200 | 6436.2 | -21.32 | -0.33 | 6459.46 | 6470.03 | 6433.38 | 0 |
| 1734111000 | 6457.52 | -59.95 | -0.92 | 6524.6899 | 6525.28 | 6456.65 | 0 |
| 1734024600 | 6517.47 | -24.57 | -0.38 | 6532.83 | 6557.61 | 6504.54 | 0 |
| 1733938200 | 6542.04 | 26.46 | 0.41 | 6507.77 | 6544.14 | 6483.97 | 0 |
| 1733851800 | 6515.58 | -6.31 | -0.10 | 6518.3 | 6535.08 | 6509.1 | 0 |
| 1733765400 | 6521.89 | -44.76 | -0.68 | 6560.79 | 6567.65 | 6505.71 | 0 |
| 1733506200 | 6566.65 | -5.1 | -0.08 | 6550.15 | 6590.9799 | 6526.6899 | 0 |
| 1733419800 | 6571.75 | 0.8 | 0.01 | 6590.58 | 6597.62 | 6549.17 | 0 |
| 1733333400 | 6570.95 | 28.8 | 0.44 | 6553.51 | 6594.59 | 6545.8 | 0 |
| 1733247000 | 6542.15 | -17.52 | -0.27 | 6558.5 | 6559.45 | 6534.56 | 0 |
| 1733160600 | 6559.67 | 16.52 | 0.25 | 6559.7 | 6576.05 | 6540.77 | 0 |
| 1732901400 | 6543.15 | 46.6 | 0.72 | 6485.03 | 6547.43 | 6484.39 | 0 |
| 1732815000 | 6496.55 | 25.2 | 0.39 | 6502.99 | 6508.59 | 6491.7299 | 0 |
| 1732728600 | 6471.35 | -68.6 | -1.05 | 6548.4799 | 6549.4799 | 6464.75 | 0 |
| 1732642200 | 6539.95 | 10.28 | 0.16 | 6537.39 | 6542.99 | 6497.45 | 0 |
| 1732555800 | 6529.67 | -23.56 | -0.36 | 6539.37 | 6548.83 | 6494.52 | 0 |
| 1732296600 | 6553.2299 | 83.8 | 1.30 | 6477.33 | 6571.12 | 6474.26 | 0 |
| 1732210200 | 6469.43 | 114.95 | 1.81 | 6376.87 | 6471 | 6373.08 | 0 |
| 1732123800 | 6354.4799 | 28.35 | 0.45 | 6348.97 | 6379.08 | 6331.82 | 0 |
| 1732037400 | 6326.13 | -4.48 | -0.07 | 6338.82 | 6365.08 | 6289.31 | 0 |
| 1731951000 | 6330.61 | -11.51 | -0.18 | 6345.02 | 6352.96 | 6312.89 | 0 |
| 1731691800 | 6342.12 | -91.62 | -1.42 | 6419.61 | 6424.84 | 6336.4 | 0 |
| 1731605400 | 6433.74 | 11.54 | 0.18 | 6442.8 | 6473.53 | 6428.46 | 0 |
| 1731519000 | 6422.2 | 0 | 0.00 | 6422.2 | 6422.2 | 6422.2 | 0 |
| 1731432600 | 6422.2 | -1.11 | -0.02 | 6425.7 | 6441.29 | 6418.47 | 0 |
| 1731346200 | 6423.31 | 38.86 | 0.61 | 6395.97 | 6444.49 | 6394.88 | 0 |
| 1731087000 | 6384.45 | 77.04 | 1.22 | 6329 | 6393.14 | 6313.7 | 0 |
| 1731000600 | 6307.41 | 34.39 | 0.55 | 6302.62 | 6310.92 | 6280.9 | 0 |
| 1730914200 | 6273.02 | 218.29 | 3.61 | 6173.76 | 6306.75 | 6156.57 | 0 |
| 1730827800 | 6054.7299 | 14.03 | 0.23 | 6035.47 | 6062.4399 | 6019.14 | 0 |
| 1730741400 | 6040.7 | -51.59 | -0.85 | 6049.46 | 6058.07 | 6026.52 | 0 |
| 1730482200 | 6092.29 | 25.58 | 0.42 | 6031.35 | 6108.57 | 6017.43 | 0 |
| 1730395800 | 6066.71 | -84.77 | -1.38 | 6139.36 | 6141.9 | 6049.13 | 0 |
| 1730309400 | 6151.4799 | -73.22 | -1.18 | 6212.12 | 6213.28 | 6136.34 | 0 |
| 1730223000 | 6224.7 | 26.04 | 0.42 | 6204.08 | 6230.54 | 6195.7 | 0 |
| 1730136600 | 6198.66 | -20.29 | -0.33 | 6183.15 | 6207.85 | 6171.24 | 0 |
| 1729873800 | 6218.95 | 31.01 | 0.50 | 6193.52 | 6226.21 | 6180.55 | 0 |
| 1729787400 | 6187.9399 | -30.82 | -0.50 | 6216.89 | 6226.86 | 6178.84 | 0 |
| 1729701000 | 6218.76 | -4.52 | -0.07 | 6239.15 | 6253.02 | 6209.37 | 0 |
| 1729614600 | 6223.28 | 6.2 | 0.10 | 6226.32 | 6232.36 | 6203.87 | 0 |
| 1729528200 | 6217.08 | -17.15 | -0.28 | 6242.14 | 6246.74 | 6204.62 | 0 |
| 1729269000 | 6234.2299 | -29.72 | -0.47 | 6231 | 6239.84 | 6214.2 | 0 |
| 1729182600 | 6263.95 | 64.9 | 1.05 | 6230.59 | 6296.06 | 6223.66 | 0 |
| 1729096200 | 6199.05 | 0 | 0.00 | 6199.05 | 6199.05 | 6199.05 | 0 |
| 1729009800 | 6199.05 | -22.28 | -0.36 | 6234.61 | 6239.59 | 6187.77 | 0 |
| 1728923400 | 6221.33 | 73.21 | 1.19 | 6170.58 | 6222.28 | 6164.29 | 0 |
| 1728664200 | 6148.12 | 38.9 | 0.64 | 6111 | 6159.62 | 6103.46 | 0 |
| 1728577800 | 6109.22 | 0 | 0.00 | 6109.22 | 6109.22 | 6109.22 | 0 |
| 1728491400 | 6109.22 | 55.97 | 0.92 | 6072.24 | 6116.55 | 6069.29 | 0 |
| 1728405000 | 6053.25 | 12.46 | 0.21 | 6012.6899 | 6057.54 | 5999.61 | 0 |
| 1728318600 | 6040.79 | 16.9 | 0.28 | 6051.52 | 6060.95 | 6034.9799 | 0 |
| 1728059400 | 6023.89 | 38.19 | 0.64 | 5973.64 | 6031.92 | 5968.31 | 0 |
| 1727973000 | 5985.7 | 6.33 | 0.11 | 5980.68 | 5992.39 | 5963.54 | 0 |
| 1727886600 | 5979.37 | 7.09 | 0.12 | 5961.41 | 5989.5 | 5940.6899 | 0 |
| 1727800200 | 5972.28 | 8.45 | 0.14 | 5992.49 | 6026.68 | 5944.79 | 0 |
| 1727713800 | 5963.83 | -22.21 | -0.37 | 5965.95 | 5969.79 | 5936.8 | 0 |
| 1727454600 | 5986.04 | 17.01 | 0.28 | 5996.5 | 6009.25 | 5972.84 | 0 |
| 1727368200 | 5969.03 | 2.42 | 0.04 | 5961.3 | 6013.86 | 5961.3 | 0 |
| 1727281800 | 5966.61 | 18.42 | 0.31 | 5932.47 | 5968.36 | 5921.33 | 0 |
| 1727195400 | 5948.1899 | 13.55 | 0.23 | 5941.08 | 5955.89 | 5917.02 | 0 |
| 1727109000 | 5934.64 | 39.79 | 0.67 | 5909.77 | 5948.51 | 5908.89 | 0 |
| 1726849800 | 5894.85 | -45.85 | -0.77 | 5924.74 | 5932.84 | 5887.85 | 0 |
| 1726763400 | 5940.7 | 70.67 | 1.20 | 5851.83 | 5947.25 | 5839.05 | 0 |
| 1726677000 | 5870.03 | -33.52 | -0.57 | 5892.6 | 5893.34 | 5861.62 | 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
