Hot Features
プレミアム
Euronext Eurozone Next 100 EW (EZN1P)
EU
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.57 | 0.0940035326168 | 1670.15 | 1682.69 | 1641.85 | 0 | 0 | IX |
| 4 | -27.09 | -1.59464566373 | 1698.81 | 1714.65 | 1641.85 | 0 | 0 | IX |
| 12 | -27.61 | -1.62475799286 | 1699.33 | 1747.14 | 1641.85 | 0 | 0 | IX |
| 26 | -63.35 | -3.65114952134 | 1735.07 | 1747.14 | 1560.7 | 0 | 0 | IX |
| 52 | 167.37 | 11.1257353674 | 1504.35 | 1755.59 | 1500.23 | 0 | 0 | IX |
| 156 | -57.21 | -3.30898301261 | 1728.93 | 1755.59 | 1257.22 | 0 | 0 | IX |
| 260 | 256.64 | 18.1360771122 | 1415.08 | 1755.59 | 917.34 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1671.72 | 13.47 | 0.81 | 1665.8699 | 1672.49 | 1649.85 | 0 |
| 1732210200 | 1658.25 | 2.89 | 0.17 | 1657.26 | 1659.95 | 1641.85 | 0 |
| 1732123800 | 1655.3599 | -2.76 | -0.17 | 1667.75 | 1668.55 | 1653.69 | 0 |
| 1732037400 | 1658.1199 | -13.5 | -0.81 | 1673.13 | 1676.79 | 1642.26 | 0 |
| 1731951000 | 1671.6199 | -1.94 | -0.12 | 1675.21 | 1678.56 | 1663.57 | 0 |
| 1731691800 | 1673.56 | -2.41 | -0.14 | 1670.15 | 1682.69 | 1668.06 | 0 |
| 1731605400 | 1675.97 | -19.78 | -1.17 | 1663.8599 | 1677.77 | 1658.49 | 0 |
| 1731519000 | 1695.75 | 0 | 0.00 | 1695.75 | 1695.75 | 1695.75 | 0 |
| 1731432600 | 1695.75 | 0 | 0.00 | 1695.75 | 1695.75 | 1695.75 | 0 |
| 1731346200 | 1695.75 | 15.83 | 0.94 | 1692.87 | 1701.42 | 1692.06 | 0 |
| 1731087000 | 1679.92 | -5.31 | -0.32 | 1686.79 | 1687.01 | 1673.25 | 0 |
| 1731000600 | 1685.23 | 15.9 | 0.95 | 1675.92 | 1691.7 | 1675.92 | 0 |
| 1730914200 | 1669.33 | -13.54 | -0.80 | 1688.62 | 1705.66 | 1664.08 | 0 |
| 1730827800 | 1682.87 | 7 | 0.42 | 1676.94 | 1683.76 | 1673.72 | 0 |
| 1730741400 | 1675.8699 | -5.92 | -0.35 | 1678.67 | 1688.01 | 1675.8699 | 0 |
| 1730482200 | 1681.79 | 14.91 | 0.89 | 1667.82 | 1685.79 | 1667.82 | 0 |
| 1730395800 | 1666.88 | -8.09 | -0.48 | 1669.01 | 1671.58 | 1658.35 | 0 |
| 1730309400 | 1674.97 | -19.84 | -1.17 | 1686.4 | 1687.07 | 1669.91 | 0 |
| 1730223000 | 1694.81 | -12.17 | -0.71 | 1711.6 | 1714.65 | 1694.42 | 0 |
| 1730136600 | 1706.98 | 4.92 | 0.29 | 1710.1 | 1710.1 | 1696.38 | 0 |
| 1729873800 | 1702.06 | 0.93 | 0.05 | 1698.81 | 1705.52 | 1696.18 | 0 |
| 1729787400 | 1701.13 | -0.73 | -0.04 | 1702.96 | 1714.76 | 1701.13 | 0 |
| 1729701000 | 1701.86 | -6.45 | -0.38 | 1708.31 | 1713.77 | 1700.85 | 0 |
| 1729614600 | 1708.31 | -6.03 | -0.35 | 1710.96 | 1712.23 | 1699.51 | 0 |
| 1729528200 | 1714.34 | -12.55 | -0.73 | 1723.95 | 1730.06 | 1714.1 | 0 |
| 1729269000 | 1726.89 | 8.16 | 0.47 | 1715.96 | 1728.03 | 1715.96 | 0 |
| 1729182600 | 1718.73 | 8.52 | 0.50 | 1713.23 | 1724.12 | 1711.2 | 0 |
| 1729096200 | 1710.21 | 0 | 0.00 | 1710.21 | 1710.21 | 1710.21 | 0 |
| 1729009800 | 1710.21 | -6.81 | -0.40 | 1721.42 | 1724.83 | 1710.21 | 0 |
| 1728923400 | 1717.02 | 7.1 | 0.42 | 1711.8 | 1717.02 | 1708.13 | 0 |
| 1728664200 | 1709.92 | -0.95 | -0.06 | 1702.01 | 1711.39 | 1700.85 | 0 |
| 1728577800 | 1710.87 | 0 | 0.00 | 1710.87 | 1710.87 | 1710.87 | 0 |
| 1728491400 | 1710.87 | 12.48 | 0.73 | 1701.14 | 1710.91 | 1697.78 | 0 |
| 1728405000 | 1698.39 | -6.2 | -0.36 | 1691.78 | 1701.93 | 1689.36 | 0 |
| 1728318600 | 1704.59 | 0.53 | 0.03 | 1708.85 | 1708.85 | 1695.36 | 0 |
| 1728059400 | 1704.06 | 10.04 | 0.59 | 1692.78 | 1708.25 | 1692.4 | 0 |
| 1727973000 | 1694.02 | -15.87 | -0.93 | 1706.45 | 1709.68 | 1690.39 | 0 |
| 1727886600 | 1709.89 | -3.85 | -0.22 | 1714.27 | 1717.27 | 1703.2 | 0 |
| 1727800200 | 1713.74 | -11 | -0.64 | 1727.33 | 1729.23 | 1709.23 | 0 |
| 1727713800 | 1724.74 | -19.6 | -1.12 | 1737.55 | 1741.15 | 1720.12 | 0 |
| 1727454600 | 1744.34 | 15.32 | 0.89 | 1733.02 | 1747.14 | 1732.58 | 0 |
| 1727368200 | 1729.02 | 21.64 | 1.27 | 1722.96 | 1733.32 | 1720.68 | 0 |
| 1727281800 | 1707.38 | 3.75 | 0.22 | 1699.13 | 1711.43 | 1699 | 0 |
| 1727195400 | 1703.63 | 11.06 | 0.65 | 1706.43 | 1706.76 | 1700.07 | 0 |
| 1727109000 | 1692.57 | -13.72 | -0.80 | 1690.11 | 1696.49 | 1682.72 | 0 |
| 1726849800 | 1706.29 | -2.38 | -0.14 | 1706.29 | 1706.82 | 1689.99 | 0 |
| 1726763400 | 1708.67 | 15.33 | 0.91 | 1708.24 | 1714.43 | 1702.34 | 0 |
| 1726677000 | 1693.34 | -2.95 | -0.17 | 1695.25 | 1698.03 | 1691.98 | 0 |
| 1726590600 | 1696.29 | 7.98 | 0.47 | 1694.73 | 1703.96 | 1694.73 | 0 |
| 1726504200 | 1688.31 | -1.82 | -0.11 | 1683.54 | 1689.37 | 1683.54 | 0 |
| 1726245000 | 1690.13 | 16.06 | 0.96 | 1676.31 | 1694.01 | 1676.24 | 0 |
| 1726158600 | 1674.07 | 8.11 | 0.49 | 1682.6 | 1685.47 | 1666.48 | 0 |
| 1726072200 | 1665.96 | 0.11 | 0.01 | 1673.14 | 1676.3599 | 1658.8599 | 0 |
| 1725985800 | 1665.85 | -11.2 | -0.67 | 1674.63 | 1683.26 | 1662.84 | 0 |
| 1725899400 | 1677.05 | 11.79 | 0.71 | 1671.14 | 1680.15 | 1670.65 | 0 |
| 1725640200 | 1665.26 | -14.86 | -0.88 | 1676.45 | 1684.43 | 1663.04 | 0 |
| 1725553800 | 1680.12 | 3.79 | 0.23 | 1672.47 | 1687.26 | 1672.33 | 0 |
| 1725467400 | 1676.33 | -9.33 | -0.55 | 1667.18 | 1679.01 | 1667.18 | 0 |
| 1725381000 | 1685.66 | -15.42 | -0.91 | 1704.51 | 1705.55 | 1682.21 | 0 |
| 1725294600 | 1701.08 | -1.68 | -0.10 | 1702.74 | 1703.28 | 1693.77 | 0 |
| 1725035400 | 1702.76 | 4.63 | 0.27 | 1699.33 | 1707.34 | 1699.33 | 0 |
| 1724949000 | 1698.13 | 10.86 | 0.64 | 1687.97 | 1700.54 | 1687.97 | 0 |
| 1724862600 | 1687.27 | 6.21 | 0.37 | 1685.28 | 1691.21 | 1685.08 | 0 |
| 1724776200 | 1681.06 | 3.3 | 0.20 | 1679.2 | 1685.17 | 1678.75 | 0 |
| 1724689800 | 1677.76 | 1.94 | 0.12 | 1675.14 | 1679.96 | 1672.38 | 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
