Hot Features
プレミアム
Euronext Eurozone Select exControversial Activities Decrement 5p (EZD5)
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 | 28.84 | 1.45390750245 | 1983.62 | 2030.64 | 1977.3 | 0 | 0 | IX |
| 4 | 70.93 | 3.65330435275 | 1941.53 | 2030.64 | 1882.19 | 0 | 0 | IX |
| 12 | 187.86 | 10.2959552779 | 1824.6 | 2030.64 | 1688.97 | 0 | 0 | IX |
| 26 | 150.76 | 8.09797496911 | 1861.7 | 2030.64 | 1688.97 | 0 | 0 | IX |
| 52 | 206.71 | 11.4473210577 | 1805.75 | 2030.64 | 1688.97 | 0 | 0 | IX |
| 156 | 206.71 | 11.4473210577 | 1805.75 | 2030.64 | 1688.97 | 0 | 0 | IX |
| 260 | 206.71 | 11.4473210577 | 1805.75 | 2030.64 | 1688.97 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 2014.57 | 14.71 | 0.74 | 2000.38 | 2016.96 | 1995.55 | 0 |
| 1780504200 | 1999.86 | -24.31 | -1.20 | 2018.4 | 2021.34 | 1998.07 | 0 |
| 1780417800 | 2024.17 | 29.95 | 1.50 | 1994.09 | 2030.64 | 1994.09 | 0 |
| 1780331400 | 1994.22 | 4.81 | 0.24 | 1989.03 | 2008.44 | 1977.3 | 0 |
| 1780072200 | 1989.41 | 6.51 | 0.33 | 1983.62 | 2001.84 | 1983.62 | 0 |
| 1779985800 | 1982.9 | -5.9 | -0.30 | 1987.36 | 1993.52 | 1969.87 | 0 |
| 1779899400 | 1988.8 | 3.62 | 0.18 | 1986.08 | 2011 | 1985.12 | 0 |
| 1779813000 | 1985.18 | -24.53 | -1.22 | 2007.82 | 2008.38 | 1985.18 | 0 |
| 1779726600 | 2009.71 | 45.71 | 2.33 | 1966.77 | 2012.82 | 1966.77 | 0 |
| 1779467400 | 1964 | 24.46 | 1.26 | 1944.09 | 1971.47 | 1944.09 | 0 |
| 1779381000 | 1939.54 | -8.79 | -0.45 | 1947.55 | 1958.88 | 1926.55 | 0 |
| 1779294600 | 1948.33 | 44.53 | 2.34 | 1903.08 | 1953.91 | 1896.64 | 0 |
| 1779208200 | 1903.8 | -3.56 | -0.19 | 1911.72 | 1928.38 | 1902.63 | 0 |
| 1779121800 | 1907.36 | 6.45 | 0.34 | 1898.09 | 1917.73 | 1882.19 | 0 |
| 1778862600 | 1900.91 | -34.87 | -1.80 | 1935.03 | 1935.03 | 1892.39 | 0 |
| 1778776200 | 1935.78 | 30.12 | 1.58 | 1907.61 | 1937.06 | 1907.61 | 0 |
| 1778689800 | 1905.66 | 16.23 | 0.86 | 1890.51 | 1906.74 | 1885.27 | 0 |
| 1778603400 | 1889.43 | -37.53 | -1.95 | 1924.47 | 1924.47 | 1887.92 | 0 |
| 1778517000 | 1926.96 | 0.11 | 0.01 | 1930.7 | 1930.7 | 1919.31 | 0 |
| 1778257800 | 1926.85 | -17.11 | -0.88 | 1941.53 | 1941.53 | 1922.79 | 0 |
| 1778171400 | 1943.96 | -11.58 | -0.59 | 1957.24 | 1974.29 | 1942.22 | 0 |
| 1778085000 | 1955.54 | 58.88 | 3.10 | 1901.84 | 1977.39 | 1901.84 | 0 |
| 1777998600 | 1896.66 | 39.41 | 2.12 | 1857.35 | 1896.88 | 1856.33 | 0 |
| 1777912200 | 1857.25 | -42.09 | -2.22 | 1901.08 | 1901.78 | 1853.24 | 0 |
| 1777566600 | 1899.34 | 17.83 | 0.95 | 1882.83 | 1899.34 | 1852.27 | 0 |
| 1777480200 | 1881.51 | -16.45 | -0.87 | 1893.92 | 1894.6 | 1872.41 | 0 |
| 1777393800 | 1897.96 | 0 | 0.00 | 1897.96 | 1897.96 | 1897.96 | 0 |
| 1777307400 | 1897.96 | -0.79 | -0.04 | 1897.08 | 1920.01 | 1894.56 | 0 |
| 1777048200 | 1898.75 | 2.64 | 0.14 | 1894.32 | 1908.4 | 1880.44 | 0 |
| 1776961800 | 1896.11 | -9.05 | -0.48 | 1904.87 | 1904.87 | 1877.05 | 0 |
| 1776875400 | 1905.16 | -11.12 | -0.58 | 1918.59 | 1929.39 | 1902.24 | 0 |
| 1776789000 | 1916.28 | -7.81 | -0.41 | 1928.34 | 1940.62 | 1913.73 | 0 |
| 1776702600 | 1924.09 | -30.23 | -1.55 | 1952.96 | 1952.96 | 1918.1 | 0 |
| 1776443400 | 1954.32 | 51.59 | 2.71 | 1903.55 | 1960.23 | 1898.86 | 0 |
| 1776357000 | 1902.73 | 0.99 | 0.05 | 1903.3 | 1915.72 | 1901.85 | 0 |
| 1776270600 | 1901.74 | -11.84 | -0.62 | 1913.25 | 1913.25 | 1898.02 | 0 |
| 1776184200 | 1913.58 | 33.88 | 1.80 | 1880.35 | 1913.99 | 1880.35 | 0 |
| 1776097800 | 1879.7 | 13.56 | 0.73 | 1881.22 | 1881.22 | 1857.53 | 0 |
| 1775838600 | 1866.14 | 0 | 0.00 | 1866.14 | 1866.14 | 1866.14 | 0 |
| 1775752200 | 1866.14 | -11.67 | -0.62 | 1876.8 | 1877.03 | 1852.12 | 0 |
| 1775665800 | 1877.81 | 104.07 | 5.87 | 1776.88 | 1892.94 | 1776.88 | 0 |
| 1775579400 | 1773.74 | -18.08 | -1.01 | 1791.39 | 1814.85 | 1764.84 | 0 |
| 1775147400 | 1791.82 | -17.33 | -0.96 | 1799.92 | 1799.92 | 1756.03 | 0 |
| 1775061000 | 1809.15 | 62.92 | 3.60 | 1747.66 | 1809.66 | 1747.66 | 0 |
| 1774974600 | 1746.23 | 10.06 | 0.58 | 1736.22 | 1758.09 | 1731.3 | 0 |
| 1774888200 | 1736.17 | 7.37 | 0.43 | 1726.79 | 1741.49 | 1720 | 0 |
| 1774632600 | 1728.8 | -20.07 | -1.15 | 1750.11 | 1752.22 | 1723.12 | 0 |
| 1774546200 | 1748.87 | -32.35 | -1.82 | 1776.04 | 1776.04 | 1746.76 | 0 |
| 1774459800 | 1781.22 | 23.86 | 1.36 | 1760.99 | 1796.27 | 1760.99 | 0 |
| 1774373400 | 1757.36 | -5.34 | -0.30 | 1762.29 | 1771.79 | 1736.33 | 0 |
| 1774287000 | 1762.7 | 29.62 | 1.71 | 1727.7 | 1798.07 | 1688.97 | 0 |
| 1774027800 | 1733.08 | -36.93 | -2.09 | 1772.25 | 1795.81 | 1732.86 | 0 |
| 1773941400 | 1770.01 | -48.89 | -2.69 | 1813.55 | 1813.55 | 1756.17 | 0 |
| 1773855000 | 1818.9 | -7.45 | -0.41 | 1827.19 | 1851.39 | 1810.5 | 0 |
| 1773768600 | 1826.35 | 7.51 | 0.41 | 1818.46 | 1839.55 | 1810.01 | 0 |
| 1773682200 | 1818.84 | 5.45 | 0.30 | 1812.74 | 1831.41 | 1795.32 | 0 |
| 1773423000 | 1813.39 | -14.36 | -0.79 | 1824.6 | 1839.77 | 1796.9 | 0 |
| 1773336600 | 1827.75 | -20.59 | -1.11 | 1846.04 | 1846.04 | 1808.97 | 0 |
| 1773250200 | 1848.34 | -13.42 | -0.72 | 1859.25 | 1860.73 | 1834.06 | 0 |
| 1773163800 | 1861.76 | 56.34 | 3.12 | 1807.41 | 1870.86 | 1807.41 | 0 |
| 1773077400 | 1805.42 | -15.98 | -0.88 | 1818.13 | 1818.13 | 1759.32 | 0 |
| 1772818200 | 1821.4 | -25.03 | -1.36 | 1847.26 | 1861.96 | 1797.75 | 0 |
| 1772731800 | 1846.43 | -27.45 | -1.46 | 1872.96 | 1889.73 | 1841.08 | 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。
