Hot Features
プレミアム
Euronext Eurozone 300 (EZ300)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.83 | 0.191157827489 | 2003.58 | 2024.32 | 1984.37 | 0 | 0 | IX |
| 4 | 35.42 | 1.79615515292 | 1971.99 | 2033.98 | 1922.9 | 0 | 0 | IX |
| 12 | 104.97 | 5.51765101659 | 1902.44 | 2033.98 | 1785.32 | 0 | 0 | IX |
| 26 | 137.66 | 7.36248161519 | 1869.75 | 2033.98 | 1785.32 | 0 | 0 | IX |
| 52 | 221.65 | 12.4120822507 | 1785.76 | 2033.98 | 1722.32 | 0 | 0 | IX |
| 156 | 586.52 | 41.2783537079 | 1420.89 | 2033.98 | 1322.91 | 0 | 0 | IX |
| 260 | 613.61 | 44.0242502511 | 1393.8 | 2033.98 | 1123.69 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 2007.41 | -0.72 | -0.04 | 2007.13 | 2013.92 | 1984.37 | 0 |
| 1780677000 | 2008.13 | -10.21 | -0.51 | 2018.35 | 2023.63 | 2008.13 | 0 |
| 1780590600 | 2018.34 | 10.55 | 0.53 | 2007.81 | 2018.34 | 2003.98 | 0 |
| 1780504200 | 2007.79 | -12.55 | -0.62 | 2018.07 | 2019.17 | 2006.76 | 0 |
| 1780417800 | 2020.34 | 18.08 | 0.90 | 2003.58 | 2024.32 | 2003.58 | 0 |
| 1780331400 | 2002.26 | -4.64 | -0.23 | 2006.59 | 2014.55 | 1990.98 | 0 |
| 1780072200 | 2006.9 | -0.57 | -0.03 | 2007.71 | 2022.17 | 2006.88 | 0 |
| 1779985800 | 2007.47 | -4.89 | -0.24 | 2011.02 | 2014.31 | 1998.03 | 0 |
| 1779899400 | 2012.36 | -0.47 | -0.02 | 2014.13 | 2028.97 | 2007.77 | 0 |
| 1779813000 | 2012.83 | -18.33 | -0.90 | 2030.79 | 2030.79 | 2012.83 | 0 |
| 1779726600 | 2031.16 | 32.06 | 1.60 | 2001.51 | 2033.98 | 2001.51 | 0 |
| 1779467400 | 1999.1 | 17.14 | 0.86 | 1985.33 | 2003.1 | 1985.33 | 0 |
| 1779381000 | 1981.96 | -1.85 | -0.09 | 1982.56 | 1993.77 | 1971.11 | 0 |
| 1779294600 | 1983.81 | 33.88 | 1.74 | 1950.19 | 1989.51 | 1947.63 | 0 |
| 1779208200 | 1949.93 | -0.03 | -0.00 | 1951.61 | 1967.8 | 1946.93 | 0 |
| 1779121800 | 1949.96 | 7.65 | 0.39 | 1940.46 | 1957.03 | 1922.9 | 0 |
| 1778862600 | 1942.31 | -31.07 | -1.57 | 1971.99 | 1971.99 | 1937.56 | 0 |
| 1778776200 | 1973.38 | 21.1 | 1.08 | 1953.5 | 1973.97 | 1953.5 | 0 |
| 1778689800 | 1952.28 | 15.84 | 0.82 | 1937.16 | 1952.28 | 1935 | 0 |
| 1778603400 | 1936.44 | -26.11 | -1.33 | 1960.56 | 1960.56 | 1934.4 | 0 |
| 1778517000 | 1962.55 | -1.45 | -0.07 | 1964.05 | 1964.71 | 1954.76 | 0 |
| 1778257800 | 1964 | -15.62 | -0.79 | 1976.55 | 1976.55 | 1960.22 | 0 |
| 1778171400 | 1979.62 | -20.94 | -1.05 | 2000.99 | 2007.08 | 1979.13 | 0 |
| 1778085000 | 2000.56 | 44.8 | 2.29 | 1958.02 | 2009.68 | 1958.02 | 0 |
| 1777998600 | 1955.76 | 28.9 | 1.50 | 1927.55 | 1955.76 | 1926.45 | 0 |
| 1777912200 | 1926.86 | -28.69 | -1.47 | 1956.44 | 1958.44 | 1923.54 | 0 |
| 1777566600 | 1955.55 | 21.76 | 1.13 | 1932.63 | 1955.55 | 1914.96 | 0 |
| 1777480200 | 1933.79 | -12.81 | -0.66 | 1940.53 | 1944.53 | 1928.73 | 0 |
| 1777393800 | 1946.6 | 0 | 0.00 | 1946.6 | 1946.6 | 1946.6 | 0 |
| 1777307400 | 1946.6 | -6.62 | -0.34 | 1952.52 | 1967.68 | 1944.02 | 0 |
| 1777048200 | 1953.22 | -6.44 | -0.33 | 1958.35 | 1965.53 | 1943.29 | 0 |
| 1776961800 | 1959.66 | -2.81 | -0.14 | 1962.04 | 1962.89 | 1945.46 | 0 |
| 1776875400 | 1962.47 | -7.52 | -0.38 | 1972.37 | 1978.37 | 1960.49 | 0 |
| 1776789000 | 1969.99 | -14.69 | -0.74 | 1987.09 | 1994.75 | 1967.92 | 0 |
| 1776702600 | 1984.68 | -18.57 | -0.93 | 2001.6 | 2001.6 | 1978.84 | 0 |
| 1776443400 | 2003.25 | 31.18 | 1.58 | 1971.14 | 2007.14 | 1968.2 | 0 |
| 1776357000 | 1972.07 | -1.12 | -0.06 | 1973.82 | 1982.49 | 1969.65 | 0 |
| 1776270600 | 1973.19 | -9.68 | -0.49 | 1982.92 | 1983.2 | 1972.07 | 0 |
| 1776184200 | 1982.87 | 22.17 | 1.13 | 1961.15 | 1983.38 | 1961.15 | 0 |
| 1776097800 | 1960.7 | 4.06 | 0.21 | 1964.18 | 1964.18 | 1943.15 | 0 |
| 1775838600 | 1956.64 | 0 | 0.00 | 1956.64 | 1956.64 | 1956.64 | 0 |
| 1775752200 | 1956.64 | 75.96 | 4.04 | 1960.5 | 1960.5 | 1943.17 | 0 |
| 1775665800 | 1880.68 | 0 | 0.00 | 1880.68 | 1880.68 | 1880.68 | 0 |
| 1775579400 | 1880.68 | -15.33 | -0.81 | 1896.35 | 1915.37 | 1874.1 | 0 |
| 1775147400 | 1896.01 | -6.28 | -0.33 | 1894.47 | 1900.09 | 1863.56 | 0 |
| 1775061000 | 1902.29 | 46.68 | 2.52 | 1858.57 | 1903.5 | 1858.57 | 0 |
| 1774974600 | 1855.61 | 9.05 | 0.49 | 1846.93 | 1864.8 | 1840.37 | 0 |
| 1774888200 | 1846.56 | 14.59 | 0.80 | 1831.78 | 1849.15 | 1826.56 | 0 |
| 1774632600 | 1831.97 | -20.17 | -1.09 | 1852.33 | 1854.76 | 1822.86 | 0 |
| 1774546200 | 1852.14 | -23.65 | -1.26 | 1871.82 | 1871.82 | 1849.08 | 0 |
| 1774459800 | 1875.79 | 24.11 | 1.30 | 1854.16 | 1884.21 | 1854.16 | 0 |
| 1774373400 | 1851.68 | 5.9 | 0.32 | 1845.89 | 1857.44 | 1831.05 | 0 |
| 1774287000 | 1845.78 | 17.01 | 0.93 | 1824.35 | 1878.58 | 1785.32 | 0 |
| 1774027800 | 1828.77 | -34.29 | -1.84 | 1864.66 | 1884.57 | 1828.77 | 0 |
| 1773941400 | 1863.06 | -43.52 | -2.28 | 1903.03 | 1903.03 | 1854.4 | 0 |
| 1773855000 | 1906.58 | -8.72 | -0.46 | 1916.29 | 1934.07 | 1899.81 | 0 |
| 1773768600 | 1915.3 | 20.9 | 1.10 | 1902.44 | 1924.2 | 1899.33 | 0 |
| 1773682200 | 1894.4 | 0 | 0.00 | 1894.4 | 1894.4 | 1894.4 | 0 |
| 1773423000 | 1894.4 | -9.35 | -0.49 | 1902.24 | 1918.4 | 1880.06 | 0 |
| 1773336600 | 1903.75 | -9.93 | -0.52 | 1912.75 | 1914.07 | 1888.2 | 0 |
| 1773250200 | 1913.68 | -10.95 | -0.57 | 1922.7 | 1922.7 | 1901.21 | 0 |
| 1773163800 | 1924.63 | 42.79 | 2.27 | 1884.23 | 1933.6 | 1884.23 | 0 |
| 1773077400 | 1881.84 | -11.79 | -0.62 | 1890.93 | 1890.93 | 1842.89 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
