Hot Features
プレミアム
Euronext Eurozone 40 EW Decrement 5 (EZ40)
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 | 26.29 | 2.41369812707 | 1089.2 | 1122.43 | 1084.96 | 0 | 0 | IX |
| 4 | 57.92 | 5.47670603364 | 1057.57 | 1122.43 | 1053.13 | 0 | 0 | IX |
| 12 | 77.25 | 7.44047619048 | 1038.24 | 1122.43 | 1021.6 | 0 | 0 | IX |
| 26 | 31.58 | 2.91352603076 | 1083.91 | 1122.43 | 958.27 | 0 | 0 | IX |
| 52 | 129.21 | 13.1007421827 | 986.28 | 1122.43 | 958.27 | 0 | 0 | IX |
| 156 | 308.54 | 38.2353305657 | 806.95 | 1122.43 | 748.81 | 0 | 0 | IX |
| 260 | 330.27 | 42.0608237182 | 785.22 | 1122.43 | 624.69 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 1117.32 | 23.09 | 2.11 | 1114.72 | 1118.35 | 1109.73 | 0 |
| 1783009800 | 1094.23 | 0 | 0.00 | 1094.23 | 1094.23 | 1094.23 | 0 |
| 1782923400 | 1094.23 | -4.14 | -0.38 | 1098.02 | 1098.02 | 1090.15 | 0 |
| 1782837000 | 1098.3699 | 10.17 | 0.93 | 1093.09 | 1098.83 | 1090.96 | 0 |
| 1782750600 | 1088.2 | -1.82 | -0.17 | 1089.2 | 1090.39 | 1084.96 | 0 |
| 1782491400 | 1090.02 | -8.67 | -0.79 | 1094.44 | 1095.27 | 1084.43 | 0 |
| 1782405000 | 1098.69 | 4.04 | 0.37 | 1095.81 | 1101.07 | 1094.92 | 0 |
| 1782318600 | 1094.65 | -4.53 | -0.41 | 1096.7 | 1096.99 | 1091.31 | 0 |
| 1782232200 | 1099.18 | -8.66 | -0.78 | 1098.29 | 1103.07 | 1094.8 | 0 |
| 1782145800 | 1107.84 | -1.64 | -0.15 | 1106.45 | 1109.1 | 1099.96 | 0 |
| 1781886600 | 1109.48 | 0 | 0.00 | 1109.48 | 1109.48 | 1109.48 | 0 |
| 1781800200 | 1109.48 | 5.19 | 0.47 | 1104.47 | 1111 | 1100.6 | 0 |
| 1781713800 | 1104.29 | 3.45 | 0.31 | 1100.58 | 1105.26 | 1099.15 | 0 |
| 1781627400 | 1100.84 | 6.23 | 0.57 | 1097.3699 | 1103.93 | 1096.57 | 0 |
| 1781541000 | 1094.6099 | 7.08 | 0.65 | 1104.26 | 1105.54 | 1093.9 | 0 |
| 1781281800 | 1087.53 | 23.4 | 2.20 | 1079.54 | 1090.22 | 1077.59 | 0 |
| 1781195400 | 1064.13 | 4.01 | 0.38 | 1061.45 | 1070.16 | 1060.8 | 0 |
| 1781109000 | 1060.1199 | -6.14 | -0.58 | 1069.43 | 1070.3699 | 1053.13 | 0 |
| 1781022600 | 1066.26 | 0.48 | 0.05 | 1065.56 | 1080.29 | 1065.46 | 0 |
| 1780936200 | 1065.78 | -3.73 | -0.35 | 1057.57 | 1070.63 | 1057.26 | 0 |
| 1780677000 | 1069.51 | -5.26 | -0.49 | 1072.78 | 1079.17 | 1069.51 | 0 |
| 1780590600 | 1074.77 | 7.03 | 0.66 | 1068.05 | 1075.34 | 1066.89 | 0 |
| 1780504200 | 1067.74 | -10.69 | -0.99 | 1074.81 | 1076.14 | 1067.74 | 0 |
| 1780417800 | 1078.43 | 11.73 | 1.10 | 1075.3599 | 1081.67 | 1072.29 | 0 |
| 1780331400 | 1066.7 | -5.14 | -0.48 | 1070.46 | 1076.6199 | 1060.69 | 0 |
| 1780072200 | 1071.84 | 0.21 | 0.02 | 1074.82 | 1080.54 | 1071.78 | 0 |
| 1779985800 | 1071.63 | -3.45 | -0.32 | 1070.77 | 1076.48 | 1067.17 | 0 |
| 1779899400 | 1075.08 | 1.53 | 0.14 | 1078.08 | 1083.17 | 1073.25 | 0 |
| 1779813000 | 1073.55 | -9.39 | -0.87 | 1082.04 | 1082.6099 | 1073.55 | 0 |
| 1779726600 | 1082.94 | 21.19 | 2.00 | 1072.66 | 1085.01 | 1070.15 | 0 |
| 1779467400 | 1061.75 | 6.95 | 0.66 | 1060.96 | 1065.3599 | 1058.14 | 0 |
| 1779381000 | 1054.8 | -5.53 | -0.52 | 1058.29 | 1063.65 | 1049.3 | 0 |
| 1779294600 | 1060.33 | 19.57 | 1.88 | 1037.52 | 1062.99 | 1036.55 | 0 |
| 1779208200 | 1040.76 | 1.03 | 0.10 | 1042.39 | 1050.6 | 1039.81 | 0 |
| 1779121800 | 1039.73 | 9.86 | 0.96 | 1021.6 | 1043.55 | 1021.6 | 0 |
| 1778862600 | 1029.8699 | -15.79 | -1.51 | 1034.98 | 1038.23 | 1027.51 | 0 |
| 1778776200 | 1045.66 | 11.76 | 1.14 | 1041.15 | 1046.69 | 1038.3 | 0 |
| 1778689800 | 1033.9 | 7.18 | 0.70 | 1033.16 | 1033.9 | 1023.76 | 0 |
| 1778603400 | 1026.72 | -16.62 | -1.59 | 1028.33 | 1033.5 | 1025.6199 | 0 |
| 1778517000 | 1043.34 | -2.67 | -0.26 | 1044.67 | 1045.91 | 1038.06 | 0 |
| 1778257800 | 1046.01 | -11.77 | -1.11 | 1049.06 | 1051.81 | 1043.52 | 0 |
| 1778171400 | 1057.78 | -11.52 | -1.08 | 1068.81 | 1073.59 | 1057.2 | 0 |
| 1778085000 | 1069.3 | 25.64 | 2.46 | 1053.14 | 1076.29 | 1053.14 | 0 |
| 1777998600 | 1043.66 | 18.24 | 1.78 | 1028.02 | 1043.66 | 1027.64 | 0 |
| 1777912200 | 1025.42 | -19.5 | -1.87 | 1042.94 | 1044.89 | 1023.91 | 0 |
| 1777566600 | 1044.92 | 11.02 | 1.07 | 1023.4 | 1044.92 | 1023.07 | 0 |
| 1777480200 | 1033.9 | -5.35 | -0.51 | 1038.83 | 1039.63 | 1030.52 | 0 |
| 1777393800 | 1039.25 | 0 | 0.00 | 1039.25 | 1039.25 | 1039.25 | 0 |
| 1777307400 | 1039.25 | -2.97 | -0.28 | 1041.89 | 1050.56 | 1037.47 | 0 |
| 1777048200 | 1042.22 | -5.04 | -0.48 | 1043.01 | 1049.09 | 1036.1199 | 0 |
| 1776961800 | 1047.26 | 0.95 | 0.09 | 1043.52 | 1049.03 | 1037.8 | 0 |
| 1776875400 | 1046.31 | -5.49 | -0.52 | 1054.97 | 1055.45 | 1045.34 | 0 |
| 1776789000 | 1051.8 | -8.74 | -0.82 | 1062.2 | 1066.34 | 1051.15 | 0 |
| 1776702600 | 1060.54 | -13.9 | -1.29 | 1060.76 | 1064.3599 | 1058.56 | 0 |
| 1776443400 | 1074.44 | 22.25 | 2.11 | 1051.22 | 1077.25 | 1050.83 | 0 |
| 1776357000 | 1052.19 | -1.73 | -0.16 | 1056.14 | 1058.96 | 1052.19 | 0 |
| 1776270600 | 1053.92 | -4.75 | -0.45 | 1054.51 | 1056.06 | 1051.54 | 0 |
| 1776184200 | 1058.67 | 13.53 | 1.29 | 1049.45 | 1059.03 | 1048.9 | 0 |
| 1776097800 | 1045.14 | -1.54 | -0.15 | 1038.24 | 1045.38 | 1035.05 | 0 |
| 1775838600 | 1046.68 | 0 | 0.00 | 1046.68 | 1046.68 | 1046.68 | 0 |
| 1775752200 | 1046.68 | -4.35 | -0.41 | 1048.8599 | 1049.38 | 1039.42 | 0 |
| 1775665800 | 1051.03 | 46.51 | 4.63 | 1038.31 | 1056.91 | 1038.31 | 0 |
| 1775579400 | 1004.52 | -7.45 | -0.74 | 1014.06 | 1024.77 | 1000.65 | 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。
