Hot Features
プレミアム
Euronext CDP Environment Eurozone EW Decrement 3.75% (EZEN3)
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 | -20.39 | -1.08695652174 | 1875.88 | 1893.55 | 1848.22 | 0 | 0 | IX |
| 4 | 22.76 | 1.24186323135 | 1832.73 | 1898.74 | 1779.05 | 0 | 0 | IX |
| 12 | 70.91 | 3.97348395701 | 1784.58 | 1898.74 | 1659.25 | 0 | 0 | IX |
| 26 | 75.68 | 4.25213927329 | 1779.81 | 1974.88 | 1659.25 | 0 | 0 | IX |
| 52 | 194.54 | 11.7125741293 | 1660.95 | 1974.88 | 1613.42 | 0 | 0 | IX |
| 156 | 391.5 | 26.7419859425 | 1463.99 | 1974.88 | 1289.89 | 0 | 0 | IX |
| 260 | 331.92 | 21.7856744357 | 1523.57 | 1974.88 | 1190.98 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 1855.49 | 4.29 | 0.23 | 1851.05 | 1866.43 | 1851.05 | 0 |
| 1780590600 | 1851.2 | -2.82 | -0.15 | 1853.94 | 1861.11 | 1848.22 | 0 |
| 1780504200 | 1854.02 | -18.02 | -0.96 | 1872.26 | 1872.26 | 1853.76 | 0 |
| 1780417800 | 1872.04 | 15.08 | 0.81 | 1856.93 | 1879.43 | 1856.93 | 0 |
| 1780331400 | 1856.96 | -14.53 | -0.78 | 1871.03 | 1877.24 | 1849.59 | 0 |
| 1780072200 | 1871.49 | -4.77 | -0.25 | 1875.88 | 1893.55 | 1871.49 | 0 |
| 1779985800 | 1876.26 | -13.02 | -0.69 | 1888.85 | 1888.85 | 1869.56 | 0 |
| 1779899400 | 1889.28 | 20.23 | 1.08 | 1868.86 | 1898.74 | 1868.86 | 0 |
| 1779813000 | 1869.05 | -13.23 | -0.70 | 1883.68 | 1883.68 | 1869.05 | 0 |
| 1779726600 | 1882.28 | 24.34 | 1.31 | 1857.74 | 1884.83 | 1857.74 | 0 |
| 1779467400 | 1857.94 | 12.11 | 0.66 | 1845.69 | 1862.52 | 1845.69 | 0 |
| 1779381000 | 1845.83 | 9.83 | 0.54 | 1835.57 | 1850.81 | 1832.2 | 0 |
| 1779294600 | 1836 | 21.76 | 1.20 | 1814.63 | 1843.14 | 1811.34 | 0 |
| 1779208200 | 1814.24 | 2.5 | 0.14 | 1811.24 | 1826.98 | 1806.67 | 0 |
| 1779121800 | 1811.74 | 11.36 | 0.63 | 1800.73 | 1819.23 | 1779.05 | 0 |
| 1778862600 | 1800.38 | -25.11 | -1.38 | 1825.35 | 1825.35 | 1797.06 | 0 |
| 1778776200 | 1825.49 | 15.98 | 0.88 | 1811.75 | 1827.37 | 1811.75 | 0 |
| 1778689800 | 1809.51 | 10.84 | 0.60 | 1798.78 | 1811.76 | 1794.89 | 0 |
| 1778603400 | 1798.67 | -18.75 | -1.03 | 1818.34 | 1818.34 | 1797.46 | 0 |
| 1778517000 | 1817.42 | -4.49 | -0.25 | 1824.91 | 1824.91 | 1811.24 | 0 |
| 1778257800 | 1821.91 | -10.3 | -0.56 | 1832.73 | 1832.73 | 1818.63 | 0 |
| 1778171400 | 1832.21 | -20.53 | -1.11 | 1851.52 | 1860.36 | 1831.88 | 0 |
| 1778085000 | 1852.74 | 41.57 | 2.30 | 1811.38 | 1857.98 | 1811.38 | 0 |
| 1777998600 | 1811.17 | 17.81 | 0.99 | 1797.25 | 1812.46 | 1794.02 | 0 |
| 1777912200 | 1793.36 | -18.21 | -1.01 | 1814.49 | 1818.27 | 1790.5 | 0 |
| 1777566600 | 1811.57 | 24.08 | 1.35 | 1787.08 | 1811.57 | 1774.99 | 0 |
| 1777480200 | 1787.49 | -29.78 | -1.64 | 1807.7 | 1810.06 | 1783.91 | 0 |
| 1777393800 | 1817.27 | 0 | 0.00 | 1817.27 | 1817.27 | 1817.27 | 0 |
| 1777307400 | 1817.27 | -6.55 | -0.36 | 1824.32 | 1833.63 | 1815.55 | 0 |
| 1777048200 | 1823.82 | -14.11 | -0.77 | 1837.47 | 1837.47 | 1817.03 | 0 |
| 1776961800 | 1837.93 | 11.17 | 0.61 | 1828 | 1838.27 | 1818.61 | 0 |
| 1776875400 | 1826.76 | -8.06 | -0.44 | 1834.63 | 1843.89 | 1825.37 | 0 |
| 1776789000 | 1834.82 | -17.1 | -0.92 | 1851.92 | 1858.24 | 1834.01 | 0 |
| 1776702600 | 1851.92 | -16.75 | -0.90 | 1867.34 | 1867.34 | 1845.25 | 0 |
| 1776443400 | 1868.67 | 34 | 1.85 | 1834.15 | 1872.09 | 1831.21 | 0 |
| 1776357000 | 1834.67 | 0.73 | 0.04 | 1833.91 | 1842.19 | 1833.15 | 0 |
| 1776270600 | 1833.94 | -17.54 | -0.95 | 1851.29 | 1851.29 | 1832.23 | 0 |
| 1776184200 | 1851.48 | 19.88 | 1.09 | 1831.7 | 1853.37 | 1831.7 | 0 |
| 1776097800 | 1831.6 | -3 | -0.16 | 1846.63 | 1846.63 | 1820.75 | 0 |
| 1775838600 | 1834.6 | 0 | 0.00 | 1834.6 | 1834.6 | 1834.6 | 0 |
| 1775752200 | 1834.6 | 70.61 | 4.00 | 1836.42 | 1836.42 | 1819 | 0 |
| 1775665800 | 1763.99 | 0 | 0.00 | 1763.99 | 1763.99 | 1763.99 | 0 |
| 1775579400 | 1763.99 | -15.15 | -0.85 | 1779.72 | 1800.15 | 1758.46 | 0 |
| 1775147400 | 1779.14 | -1.75 | -0.10 | 1781.84 | 1781.84 | 1750.95 | 0 |
| 1775061000 | 1780.89 | 33.35 | 1.91 | 1748.92 | 1788.65 | 1748.92 | 0 |
| 1774974600 | 1747.54 | 3.96 | 0.23 | 1743.42 | 1757.09 | 1739.51 | 0 |
| 1774888200 | 1743.58 | 18.93 | 1.10 | 1724.31 | 1743.58 | 1723.18 | 0 |
| 1774632600 | 1724.65 | -15.96 | -0.92 | 1740.51 | 1743.87 | 1716.32 | 0 |
| 1774546200 | 1740.61 | -15.3 | -0.87 | 1755.46 | 1757.29 | 1738.74 | 0 |
| 1774459800 | 1755.91 | 29.63 | 1.72 | 1726.92 | 1760.01 | 1726.92 | 0 |
| 1774373400 | 1726.28 | 13.23 | 0.77 | 1712.93 | 1730.76 | 1707.47 | 0 |
| 1774287000 | 1713.05 | 11.14 | 0.65 | 1700.53 | 1743.9 | 1659.25 | 0 |
| 1774027800 | 1701.91 | -31.42 | -1.81 | 1733.84 | 1755.68 | 1701.83 | 0 |
| 1773941400 | 1733.33 | -56.99 | -3.18 | 1789.8 | 1789.8 | 1728.92 | 0 |
| 1773855000 | 1790.32 | -6.64 | -0.37 | 1797.1 | 1819.19 | 1783.79 | 0 |
| 1773768600 | 1796.96 | 11.82 | 0.66 | 1785.75 | 1808.03 | 1782.79 | 0 |
| 1773682200 | 1785.14 | 0 | 0.00 | 1785.14 | 1785.14 | 1785.14 | 0 |
| 1773423000 | 1785.14 | -18.19 | -1.01 | 1802.98 | 1811.93 | 1774.67 | 0 |
| 1773336600 | 1803.33 | -8.13 | -0.45 | 1811.17 | 1811.17 | 1788.9 | 0 |
| 1773250200 | 1811.46 | -12.8 | -0.70 | 1823.93 | 1823.93 | 1801.59 | 0 |
| 1773163800 | 1824.26 | 42.31 | 2.37 | 1783.35 | 1833.53 | 1783.35 | 0 |
| 1773077400 | 1781.95 | -23.52 | -1.30 | 1804.19 | 1804.19 | 1751.55 | 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。
