Hot Features
プレミアム
Euronext Eurozone 150 EW NR (EZ15N)
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 | 34.98 | 1.32988632475 | 2630.3 | 2666.14 | 2627.96 | 0 | 0 | IX |
| 4 | 3.37 | 0.12660082422 | 2661.91 | 2708.05 | 2602.34 | 0 | 0 | IX |
| 12 | -14.96 | -0.558158970838 | 2680.24 | 2711.35 | 2571.94 | 0 | 0 | IX |
| 26 | 88.39 | 3.43010372969 | 2576.89 | 2735.79 | 2474.24 | 0 | 0 | IX |
| 52 | 240.67 | 9.92613245017 | 2424.61 | 2735.79 | 2353.14 | 0 | 0 | IX |
| 156 | 277.79 | 11.63523198 | 2387.49 | 2735.79 | 1816.69 | 0 | 0 | IX |
| 260 | 717.1 | 36.8087137739 | 1948.18 | 2735.79 | 1222.97 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 2655.87 | 11.12 | 0.42 | 2655.87 | 2655.87 | 2655.87 | 0 |
| 1735579800 | 2644.75 | -8.07 | -0.30 | 2643.85 | 2657.08 | 2640.2399 | 0 |
| 1735320600 | 2652.82 | 17.74 | 0.67 | 2630.3 | 2652.82 | 2627.96 | 0 |
| 1735061400 | 2635.08 | 5.41 | 0.21 | 2635.08 | 2635.08 | 2635.08 | 0 |
| 1734975000 | 2629.67 | -2.39 | -0.09 | 2624.67 | 2635.57 | 2618.9899 | 0 |
| 1734715800 | 2632.06 | -3.74 | -0.14 | 2616.68 | 2634.44 | 2602.34 | 0 |
| 1734629400 | 2635.8 | -33.57 | -1.26 | 2635.75 | 2648.98 | 2630.87 | 0 |
| 1734543000 | 2669.37 | 2.19 | 0.08 | 2671.84 | 2677.89 | 2665.81 | 0 |
| 1734456600 | 2667.18 | -16.27 | -0.61 | 2671.08 | 2677.69 | 2666.41 | 0 |
| 1734370200 | 2683.45 | -9.56 | -0.35 | 2701.38 | 2703.09 | 2675.76 | 0 |
| 1734111000 | 2693.01 | -2.42 | -0.09 | 2696.51 | 2704.51 | 2689.9 | 0 |
| 1734024600 | 2695.43 | -2.87 | -0.11 | 2703.2199 | 2703.9699 | 2694.32 | 0 |
| 1733938200 | 2698.3 | 7.65 | 0.28 | 2684.81 | 2701.71 | 2684.81 | 0 |
| 1733851800 | 2690.65 | -6.6 | -0.24 | 2691.96 | 2698.94 | 2690.41 | 0 |
| 1733765400 | 2697.25 | 2.67 | 0.10 | 2707.7199 | 2708.05 | 2695.9699 | 0 |
| 1733506200 | 2694.58 | 7.57 | 0.28 | 2692.2399 | 2703.07 | 2690.44 | 0 |
| 1733419800 | 2687.01 | 25.25 | 0.95 | 2661.91 | 2688.19 | 2661.91 | 0 |
| 1733333400 | 2661.76 | 11.65 | 0.44 | 2657.2199 | 2670.54 | 2657.02 | 0 |
| 1733247000 | 2650.11 | 12.01 | 0.46 | 2645.15 | 2659.78 | 2642.77 | 0 |
| 1733160600 | 2638.1 | 10.87 | 0.41 | 2618.5 | 2647.9899 | 2615.2199 | 0 |
| 1732901400 | 2627.23 | 13.2 | 0.50 | 2609.86 | 2628.19 | 2604.76 | 0 |
| 1732815000 | 2614.03 | 13.37 | 0.51 | 2612.25 | 2620.7199 | 2606.8 | 0 |
| 1732728600 | 2600.66 | -7.28 | -0.28 | 2597.55 | 2600.81 | 2583.65 | 0 |
| 1732642200 | 2607.94 | -22.57 | -0.86 | 2612.18 | 2622.4699 | 2605.43 | 0 |
| 1732555800 | 2630.51 | 9.94 | 0.38 | 2637.35 | 2638.77 | 2620.42 | 0 |
| 1732296600 | 2620.57 | 20.42 | 0.79 | 2612.9 | 2622.2399 | 2585.32 | 0 |
| 1732210200 | 2600.15 | 6.86 | 0.26 | 2596.87 | 2602.41 | 2572.29 | 0 |
| 1732123800 | 2593.29 | -6.87 | -0.26 | 2613.87 | 2616.01 | 2589.36 | 0 |
| 1732037400 | 2600.16 | -20.62 | -0.79 | 2622.93 | 2628.29 | 2571.94 | 0 |
| 1731951000 | 2620.78 | 0.75 | 0.03 | 2624.42 | 2629.69 | 2606.86 | 0 |
| 1731691800 | 2620.03 | -6.9 | -0.26 | 2614.67 | 2635.21 | 2611.38 | 0 |
| 1731605400 | 2626.93 | 26.39 | 1.01 | 2603.57 | 2628.65 | 2597.07 | 0 |
| 1731519000 | 2600.54 | 0 | 0.00 | 2600.54 | 2600.54 | 2600.54 | 0 |
| 1731432600 | 2600.54 | -53.99 | -2.03 | 2631.44 | 2635.04 | 2599.09 | 0 |
| 1731346200 | 2654.53 | 26.91 | 1.02 | 2648.14 | 2663.68 | 2648.04 | 0 |
| 1731087000 | 2627.62 | -14.45 | -0.55 | 2644.55 | 2644.57 | 2619.07 | 0 |
| 1731000600 | 2642.07 | 22.84 | 0.87 | 2630.05 | 2651.91 | 2628.57 | 0 |
| 1730914200 | 2619.23 | -26.27 | -0.99 | 2654.37 | 2681.44 | 2611.8 | 0 |
| 1730827800 | 2645.5 | 9.63 | 0.37 | 2638.52 | 2647.46 | 2632.18 | 0 |
| 1730741400 | 2635.87 | -9.83 | -0.37 | 2641.41 | 2655.11 | 2635.87 | 0 |
| 1730482200 | 2645.7 | 25.33 | 0.97 | 2622.48 | 2652.07 | 2622.36 | 0 |
| 1730395800 | 2620.37 | -16.18 | -0.61 | 2622.51 | 2628.29 | 2607.23 | 0 |
| 1730309400 | 2636.55 | -31.33 | -1.17 | 2655.07 | 2655.7199 | 2627.16 | 0 |
| 1730223000 | 2667.88 | -16.34 | -0.61 | 2693.71 | 2696.6 | 2667.18 | 0 |
| 1730136600 | 2684.2199 | 10.79 | 0.40 | 2686.36 | 2688.12 | 2666.05 | 0 |
| 1729873800 | 2673.43 | 1.04 | 0.04 | 2668.14 | 2678.81 | 2663.41 | 0 |
| 1729787400 | 2672.39 | 1.35 | 0.05 | 2675.88 | 2693.41 | 2672.39 | 0 |
| 1729701000 | 2671.04 | -9.83 | -0.37 | 2679.15 | 2687.93 | 2668.23 | 0 |
| 1729614600 | 2680.87 | -8.01 | -0.30 | 2683.7399 | 2687.54 | 2665.5 | 0 |
| 1729528200 | 2688.88 | -20.87 | -0.77 | 2705.55 | 2712.48 | 2688.09 | 0 |
| 1729269000 | 2709.75 | 11.86 | 0.44 | 2693.59 | 2711.35 | 2693.5 | 0 |
| 1729182600 | 2697.89 | 12.18 | 0.45 | 2689.48 | 2708.2399 | 2686.38 | 0 |
| 1729096200 | 2685.71 | 0 | 0.00 | 2685.71 | 2685.71 | 2685.71 | 0 |
| 1729009800 | 2685.71 | -12.45 | -0.46 | 2703.71 | 2707.89 | 2685.71 | 0 |
| 1728923400 | 2698.16 | 14.18 | 0.53 | 2687.13 | 2698.16 | 2682.4 | 0 |
| 1728664200 | 2683.98 | 3.88 | 0.14 | 2669.4899 | 2685.83 | 2666.88 | 0 |
| 1728577800 | 2680.1 | 0 | 0.00 | 2680.1 | 2680.1 | 2680.1 | 0 |
| 1728491400 | 2680.1 | 17.92 | 0.67 | 2664.44 | 2680.18 | 2658.85 | 0 |
| 1728405000 | 2662.18 | -9.81 | -0.37 | 2650.01 | 2667.27 | 2646.53 | 0 |
| 1728318600 | 2671.9899 | 3.01 | 0.11 | 2676.6 | 2676.6 | 2657.21 | 0 |
| 1728059400 | 2668.98 | 16.51 | 0.62 | 2650.21 | 2676.12 | 2649.7 | 0 |
| 1727973000 | 2652.4699 | -24.5 | -0.92 | 2672.7199 | 2674.9 | 2646.31 | 0 |
| 1727886600 | 2676.9699 | -2.97 | -0.11 | 2682.35 | 2689.17 | 2665.61 | 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
