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チャート、分析ツール、価格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 | 20.43 | 2.24638796649 | 909.46 | 932.09 | 892.3 | 0 | 0 | IX |
| 4 | 45.1 | 5.09725471581 | 884.79 | 932.09 | 877.75 | 0 | 0 | IX |
| 12 | 18.5 | 2.0298664677 | 911.39 | 932.09 | 865.06 | 0 | 0 | IX |
| 26 | 34.78 | 3.88555596519 | 895.11 | 932.09 | 829.06 | 0 | 0 | IX |
| 52 | 117.76 | 14.5001416029 | 812.13 | 937.26 | 810.07 | 0 | 0 | IX |
| 156 | 110.99 | 13.5535474417 | 818.9 | 937.26 | 624.69 | 0 | 0 | IX |
| 260 | 163.41 | 21.3195386703 | 766.48 | 937.26 | 454.66 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 929.89 | 7.81 | 0.85 | 926.56 | 932.09 | 925.25 | 0 |
| 1737048600 | 922.08 | 9.22 | 1.01 | 920.87 | 923.45 | 917.86 | 0 |
| 1736962200 | 912.86 | 9.48 | 1.05 | 906.04 | 916.03 | 903.5 | 0 |
| 1736875800 | 903.38 | 4.74 | 0.53 | 905.13 | 907.95 | 902.69 | 0 |
| 1736789400 | 898.64 | -3.99 | -0.44 | 899.21 | 900.04 | 892.3 | 0 |
| 1736530200 | 902.63 | -7.77 | -0.85 | 909.46 | 912.11 | 901.78 | 0 |
| 1736443800 | 910.4 | 3.47 | 0.38 | 903.62 | 911.51 | 902.65 | 0 |
| 1736357400 | 906.93 | -1.97 | -0.22 | 908.77 | 912.96 | 901.09 | 0 |
| 1736271000 | 908.9 | 4.41 | 0.49 | 903.81 | 911.87 | 900.25 | 0 |
| 1736184600 | 904.49 | 15 | 1.69 | 892.64 | 904.63 | 891.1 | 0 |
| 1735925400 | 889.49 | -6.87 | -0.77 | 896.38 | 896.55 | 887.6 | 0 |
| 1735839000 | 896.36 | 3.18 | 0.36 | 892.65 | 896.36 | 883.23 | 0 |
| 1735666200 | 893.18 | 4.93 | 0.56 | 893.18 | 893.18 | 893.18 | 0 |
| 1735579800 | 888.25 | -4.94 | -0.55 | 888.6 | 894.45 | 886.79 | 0 |
| 1735320600 | 893.19 | 7.32 | 0.83 | 884.17 | 893.19 | 883.06 | 0 |
| 1735061400 | 885.87 | 0.73 | 0.08 | 885.87 | 885.87 | 885.87 | 0 |
| 1734975000 | 885.14 | -2.34 | -0.26 | 884.84 | 887.16 | 881.28 | 0 |
| 1734715800 | 887.48 | -3.52 | -0.40 | 884.79 | 889.05 | 877.75 | 0 |
| 1734629400 | 891 | -13.12 | -1.45 | 893.06 | 896.8 | 889.25 | 0 |
| 1734543000 | 904.12 | 1.12 | 0.12 | 903.79 | 906.89 | 902.02 | 0 |
| 1734456600 | 903 | -3.44 | -0.38 | 903.24 | 907.15 | 901.97 | 0 |
| 1734370200 | 906.44 | -3.8 | -0.42 | 907.84 | 909.28 | 905.31 | 0 |
| 1734111000 | 910.24 | 0.75 | 0.08 | 909.49 | 915.15 | 908.19 | 0 |
| 1734024600 | 909.49 | 0.05 | 0.01 | 911.83 | 912.06 | 908.48 | 0 |
| 1733938200 | 909.44 | 0.75 | 0.08 | 906.4 | 911.46 | 906.4 | 0 |
| 1733851800 | 908.69 | -5.33 | -0.58 | 911.12 | 912.68 | 908.27 | 0 |
| 1733765400 | 914.02 | 1.64 | 0.18 | 917.74 | 917.85 | 911.98 | 0 |
| 1733506200 | 912.38 | 3.03 | 0.33 | 908.23 | 914.59 | 907.98 | 0 |
| 1733419800 | 909.35 | 6.71 | 0.74 | 901.39 | 910.29 | 901.39 | 0 |
| 1733333400 | 902.64 | 5.81 | 0.65 | 897.92 | 904.73 | 897.58 | 0 |
| 1733247000 | 896.83 | 4.29 | 0.48 | 895.1 | 901.08 | 893.27 | 0 |
| 1733160600 | 892.54 | 7.85 | 0.89 | 879.04 | 894.85 | 878.72 | 0 |
| 1732901400 | 884.69 | 6.89 | 0.78 | 874.73 | 885.61 | 874.56 | 0 |
| 1732815000 | 877.8 | 3.02 | 0.35 | 879.63 | 881.27 | 875.46 | 0 |
| 1732728600 | 874.78 | -3.79 | -0.43 | 875.9 | 877.06 | 869.73 | 0 |
| 1732642200 | 878.57 | -5.82 | -0.66 | 878.1 | 883.57 | 875.33 | 0 |
| 1732555800 | 884.39 | 0.34 | 0.04 | 890.09 | 890.17 | 882.64 | 0 |
| 1732296600 | 884.05 | 6.27 | 0.71 | 882.04 | 885.04 | 871.8 | 0 |
| 1732210200 | 877.78 | 4.57 | 0.52 | 872.97 | 878.29 | 866.52 | 0 |
| 1732123800 | 873.21 | -3.88 | -0.44 | 882.22 | 882.41 | 870.86 | 0 |
| 1732037400 | 877.09 | -6.48 | -0.73 | 884.1 | 885.33 | 865.06 | 0 |
| 1731951000 | 883.57 | 0.6 | 0.07 | 883.48 | 885.22 | 877.7 | 0 |
| 1731691800 | 882.97 | -4.15 | -0.47 | 880.7 | 888.49 | 879.36 | 0 |
| 1731605400 | 887.12 | 12.77 | 1.46 | 876.13 | 887.52 | 875.06 | 0 |
| 1731519000 | 874.35 | 0 | 0.00 | 874.35 | 874.35 | 874.35 | 0 |
| 1731432600 | 874.35 | -19.81 | -2.22 | 885.11 | 889.23 | 874 | 0 |
| 1731346200 | 894.16 | 8.78 | 0.99 | 891.66 | 897.88 | 891.66 | 0 |
| 1731087000 | 885.38 | -8.84 | -0.99 | 895.24 | 895.24 | 883.6 | 0 |
| 1731000600 | 894.22 | 6.08 | 0.68 | 891.81 | 898.09 | 887.99 | 0 |
| 1730914200 | 888.14 | -15.05 | -1.67 | 905.38 | 914.76 | 885.6 | 0 |
| 1730827800 | 903.19 | 1.95 | 0.22 | 902 | 904.29 | 899.15 | 0 |
| 1730741400 | 901.24 | -3.78 | -0.42 | 903.49 | 908.22 | 901.24 | 0 |
| 1730482200 | 905.02 | 9.44 | 1.05 | 896.85 | 907.37 | 896.23 | 0 |
| 1730395800 | 895.58 | -9.25 | -1.02 | 895.41 | 899.72 | 891.62 | 0 |
| 1730309400 | 904.83 | -10.79 | -1.18 | 910.66 | 911.16 | 900.33 | 0 |
| 1730223000 | 915.62 | -3.81 | -0.41 | 923 | 924.11 | 915.16 | 0 |
| 1730136600 | 919.43 | 5.7 | 0.62 | 918.27 | 921.14 | 912.04 | 0 |
| 1729873800 | 913.73 | 0.29 | 0.03 | 911.39 | 915.62 | 909.06 | 0 |
| 1729787400 | 913.44 | 2.95 | 0.32 | 913.95 | 920.11 | 913.44 | 0 |
| 1729701000 | 910.49 | -3.47 | -0.38 | 912.42 | 915.48 | 908.47 | 0 |
| 1729614600 | 913.96 | -2.04 | -0.22 | 913.98 | 917.43 | 907.49 | 0 |
| 1729528200 | 916 | -8.36 | -0.90 | 920.84 | 923.54 | 915.32 | 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
