Hot Features
プレミアム
Euronext Eurozone 60 EW (EZ60P)
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 | -3.6 | -0.188395861571 | 1910.87 | 1928.1 | 1893.55 | 0 | 0 | IX |
| 4 | 27.83 | 1.48076022645 | 1879.44 | 1937.34 | 1827.45 | 0 | 0 | IX |
| 12 | 100.53 | 5.56416529218 | 1806.74 | 1937.34 | 1700.23 | 0 | 0 | IX |
| 26 | 135.08 | 7.62220755111 | 1772.19 | 1937.34 | 1700.23 | 0 | 0 | IX |
| 52 | 231.79 | 13.834244515 | 1675.48 | 1937.34 | 1616.27 | 0 | 0 | IX |
| 156 | 603.42 | 46.2798634812 | 1303.85 | 1937.34 | 1225.59 | 0 | 0 | IX |
| 260 | 665.46 | 53.587907973 | 1241.81 | 1937.34 | 1012.58 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 1907.27 | -10.13 | -0.53 | 1917.26 | 1923.45 | 1907.13 | 0 |
| 1780590600 | 1917.4 | 8.48 | 0.44 | 1909.14 | 1917.4 | 1904.91 | 0 |
| 1780504200 | 1908.92 | -13.13 | -0.68 | 1919.63 | 1919.63 | 1908.26 | 0 |
| 1780417800 | 1922.05 | 18.09 | 0.95 | 1905.92 | 1928.1 | 1905.92 | 0 |
| 1780331400 | 1903.96 | -5.89 | -0.31 | 1909.88 | 1917.32 | 1893.55 | 0 |
| 1780072200 | 1909.85 | -2.14 | -0.11 | 1910.87 | 1924.35 | 1909.85 | 0 |
| 1779985800 | 1911.99 | -6.57 | -0.34 | 1917.15 | 1919.44 | 1904.23 | 0 |
| 1779899400 | 1918.56 | -0.32 | -0.02 | 1920.53 | 1931.35 | 1914.93 | 0 |
| 1779813000 | 1918.88 | -15.19 | -0.79 | 1933.47 | 1933.94 | 1918.88 | 0 |
| 1779726600 | 1934.07 | 31.98 | 1.68 | 1906.97 | 1937.34 | 1906.97 | 0 |
| 1779467400 | 1902.09 | 16.62 | 0.88 | 1889.41 | 1905.79 | 1889.41 | 0 |
| 1779381000 | 1885.47 | -2.68 | -0.14 | 1886.28 | 1897.72 | 1874.91 | 0 |
| 1779294600 | 1888.15 | 29.65 | 1.60 | 1859.29 | 1893.76 | 1854.03 | 0 |
| 1779208200 | 1858.5 | 2.74 | 0.15 | 1857.19 | 1872.98 | 1855.32 | 0 |
| 1779121800 | 1855.76 | 9.71 | 0.53 | 1843.5 | 1861.63 | 1827.45 | 0 |
| 1778862600 | 1846.05 | -26.83 | -1.43 | 1872.1 | 1872.1 | 1843.54 | 0 |
| 1778776200 | 1872.88 | 17.05 | 0.92 | 1857.17 | 1874.75 | 1857.17 | 0 |
| 1778689800 | 1855.83 | 13.04 | 0.71 | 1843.55 | 1855.85 | 1838.21 | 0 |
| 1778603400 | 1842.79 | -25.95 | -1.39 | 1867.16 | 1867.16 | 1841.89 | 0 |
| 1778517000 | 1868.74 | 1.29 | 0.07 | 1867.39 | 1868.83 | 1858.85 | 0 |
| 1778257800 | 1867.45 | -14.26 | -0.76 | 1879.44 | 1879.44 | 1862.95 | 0 |
| 1778171400 | 1881.71 | -23.99 | -1.26 | 1905.93 | 1909.64 | 1880.34 | 0 |
| 1778085000 | 1905.7 | 36 | 1.93 | 1872.15 | 1917.51 | 1872.15 | 0 |
| 1777998600 | 1869.7 | 23.38 | 1.27 | 1847.06 | 1869.91 | 1845.05 | 0 |
| 1777912200 | 1846.32 | -29.92 | -1.59 | 1876.89 | 1878.51 | 1843.34 | 0 |
| 1777566600 | 1876.24 | 20.3 | 1.09 | 1855.9 | 1876.6 | 1836.43 | 0 |
| 1777480200 | 1855.94 | -10.56 | -0.57 | 1863.57 | 1866.16 | 1849.98 | 0 |
| 1777393800 | 1866.5 | 0 | 0.00 | 1866.5 | 1866.5 | 1866.5 | 0 |
| 1777307400 | 1866.5 | -3.52 | -0.19 | 1869.34 | 1883.6 | 1863.82 | 0 |
| 1777048200 | 1870.02 | -9.86 | -0.52 | 1877.49 | 1881.51 | 1860.78 | 0 |
| 1776961800 | 1879.88 | 3.92 | 0.21 | 1875.04 | 1882.36 | 1865.39 | 0 |
| 1776875400 | 1875.96 | -6.55 | -0.35 | 1883.99 | 1891.94 | 1873.88 | 0 |
| 1776789000 | 1882.51 | -15.6 | -0.82 | 1899.57 | 1907.27 | 1880.82 | 0 |
| 1776702600 | 1898.11 | -19.3 | -1.01 | 1914.15 | 1914.15 | 1893.31 | 0 |
| 1776443400 | 1917.41 | 32.33 | 1.72 | 1883.49 | 1919.74 | 1880.06 | 0 |
| 1776357000 | 1885.08 | -2.77 | -0.15 | 1888.32 | 1895.01 | 1884.21 | 0 |
| 1776270600 | 1887.85 | -7.5 | -0.40 | 1895.28 | 1895.28 | 1886.96 | 0 |
| 1776184200 | 1895.35 | 22.1 | 1.18 | 1874.53 | 1896.73 | 1874.53 | 0 |
| 1776097800 | 1873.25 | 4.08 | 0.22 | 1873.93 | 1874.62 | 1855.18 | 0 |
| 1775838600 | 1869.17 | 0 | 0.00 | 1869.17 | 1869.17 | 1869.17 | 0 |
| 1775752200 | 1869.17 | 71.31 | 3.97 | 1872.28 | 1872.28 | 1855.94 | 0 |
| 1775665800 | 1797.86 | 0 | 0.00 | 1797.86 | 1797.86 | 1797.86 | 0 |
| 1775579400 | 1797.86 | -9.83 | -0.54 | 1807.57 | 1830.75 | 1791.76 | 0 |
| 1775147400 | 1807.69 | -6.64 | -0.37 | 1811.38 | 1811.75 | 1776.47 | 0 |
| 1775061000 | 1814.33 | 46.41 | 2.63 | 1772.26 | 1814.98 | 1772.26 | 0 |
| 1774974600 | 1767.92 | 6.9 | 0.39 | 1761.41 | 1778.94 | 1757.18 | 0 |
| 1774888200 | 1761.02 | 18.42 | 1.06 | 1742.6 | 1761.21 | 1738.03 | 0 |
| 1774632600 | 1742.6 | -18.5 | -1.05 | 1761.03 | 1764.36 | 1733.65 | 0 |
| 1774546200 | 1761.1 | -21.76 | -1.22 | 1780.6 | 1780.6 | 1757.7 | 0 |
| 1774459800 | 1782.86 | 24.51 | 1.39 | 1759.3 | 1789.81 | 1759.3 | 0 |
| 1774373400 | 1758.35 | 2.63 | 0.15 | 1755.57 | 1766.06 | 1739.16 | 0 |
| 1774287000 | 1755.72 | 15.09 | 0.87 | 1737.23 | 1787.29 | 1700.23 | 0 |
| 1774027800 | 1740.63 | -32.66 | -1.84 | 1775.26 | 1794.13 | 1740.42 | 0 |
| 1773941400 | 1773.29 | -40.2 | -2.22 | 1810.08 | 1810.08 | 1765.53 | 0 |
| 1773855000 | 1813.49 | -11.92 | -0.65 | 1826.53 | 1840.13 | 1806.63 | 0 |
| 1773768600 | 1825.41 | 21.02 | 1.16 | 1810.87 | 1833.25 | 1808.23 | 0 |
| 1773682200 | 1804.39 | 0 | 0.00 | 1804.39 | 1804.39 | 1804.39 | 0 |
| 1773423000 | 1804.39 | -4.05 | -0.22 | 1806.74 | 1825.49 | 1786.74 | 0 |
| 1773336600 | 1808.44 | -6.37 | -0.35 | 1814.32 | 1816.37 | 1795.6 | 0 |
| 1773250200 | 1814.81 | -11.07 | -0.61 | 1824.51 | 1824.51 | 1803.15 | 0 |
| 1773163800 | 1825.88 | 39.57 | 2.22 | 1788.86 | 1835.74 | 1788.86 | 0 |
| 1773077400 | 1786.31 | -8.56 | -0.48 | 1791.28 | 1791.28 | 1749.09 | 0 |
| 1772818200 | 1794.87 | -15.5 | -0.86 | 1811.64 | 1823.92 | 1776.58 | 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。
