Hot Features
プレミアム
Euronext Eurozone Small Cap Index NR (EZSCN)
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 | -93.7 | -1.93311065769 | 4847.11 | 4957.36 | 4707.44 | 0 | 0 | IX |
| 4 | 3.57 | 0.0751604264565 | 4749.84 | 4961.29 | 4667.02 | 0 | 0 | IX |
| 12 | 143.48 | 3.11241168521 | 4609.93 | 5016.46 | 4485.6 | 0 | 0 | IX |
| 26 | 72.21 | 1.54255319149 | 4681.2 | 5016.46 | 4021.51 | 0 | 0 | IX |
| 52 | 441.83 | 10.2475194708 | 4311.58 | 5016.46 | 4021.51 | 0 | 0 | IX |
| 156 | 1384.46 | 41.0947030974 | 3368.95 | 5016.46 | 3138.65 | 0 | 0 | IX |
| 260 | 1384.46 | 41.0947030974 | 3368.95 | 5016.46 | 3138.65 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 4753.41 | -16.5 | -0.35 | 4770.33 | 4786.75 | 4739.74 | 0 |
| 1783614600 | 4769.91 | -50.09 | -1.04 | 4735.62 | 4787.77 | 4735.62 | 0 |
| 1783528200 | 4820 | 0 | 0.00 | 4820 | 4820 | 4820 | 0 |
| 1783441800 | 4820 | -112.33 | -2.28 | 4931.6899 | 4931.6899 | 4816.81 | 0 |
| 1783355400 | 4932.33 | -13.01 | -0.26 | 4942.17 | 4957.36 | 4910.41 | 0 |
| 1783096200 | 4945.34 | 105.47 | 2.18 | 4847.11 | 4951.15 | 4847.11 | 0 |
| 1783009800 | 4839.87 | 42.37 | 0.88 | 4795.61 | 4874.93 | 4782.81 | 0 |
| 1782923400 | 4797.5 | 108.75 | 2.32 | 4790.07 | 4812.89 | 4774.55 | 0 |
| 1782837000 | 4688.75 | 0 | 0.00 | 4688.75 | 4688.75 | 4688.75 | 0 |
| 1782750600 | 4688.75 | -15.44 | -0.33 | 4707.03 | 4736.2 | 4667.02 | 0 |
| 1782491400 | 4704.1899 | -39.15 | -0.83 | 4742.12 | 4742.12 | 4663.82 | 0 |
| 1782405000 | 4743.34 | -33.86 | -0.71 | 4777.22 | 4799.07 | 4729.13 | 0 |
| 1782318600 | 4777.2 | -70.66 | -1.46 | 4848.42 | 4853.76 | 4750.33 | 0 |
| 1782232200 | 4847.86 | -73.98 | -1.50 | 4913.7299 | 4913.7299 | 4808.05 | 0 |
| 1782145800 | 4921.84 | -6.48 | -0.13 | 4933.28 | 4946.08 | 4893.4399 | 0 |
| 1781886600 | 4928.32 | 5.89 | 0.12 | 4920.97 | 4945.39 | 4912.37 | 0 |
| 1781800200 | 4922.43 | -29.04 | -0.59 | 4953.58 | 4958.72 | 4900.42 | 0 |
| 1781713800 | 4951.47 | 62.53 | 1.28 | 4893.05 | 4955.06 | 4893.05 | 0 |
| 1781627400 | 4888.9399 | -38.83 | -0.79 | 4931.68 | 4951.49 | 4880.97 | 0 |
| 1781541000 | 4927.77 | 95.18 | 1.97 | 4844.9799 | 4961.29 | 4844.9799 | 0 |
| 1781281800 | 4832.59 | 91.6 | 1.93 | 4749.84 | 4849.4 | 4749.84 | 0 |
| 1781195400 | 4740.99 | 50.28 | 1.07 | 4691.06 | 4755.18 | 4688.28 | 0 |
| 1781109000 | 4690.71 | -31.06 | -0.66 | 4723.35 | 4748.43 | 4674.87 | 0 |
| 1781022600 | 4721.77 | -63.62 | -1.33 | 4783.67 | 4831.2 | 4719.4 | 0 |
| 1780936200 | 4785.39 | -48.57 | -1.00 | 4784.55 | 4794.27 | 4710.18 | 0 |
| 1780677000 | 4833.96 | 0 | 0.00 | 4833.96 | 4833.96 | 4833.96 | 0 |
| 1780590600 | 4833.96 | 3.99 | 0.08 | 4829.54 | 4853.7299 | 4804.02 | 0 |
| 1780504200 | 4829.97 | -10.78 | -0.22 | 4839.2299 | 4846.7 | 4806.74 | 0 |
| 1780417800 | 4840.75 | -62.39 | -1.27 | 4908.39 | 4945.46 | 4823.27 | 0 |
| 1780331400 | 4903.14 | -81.53 | -1.64 | 4988.42 | 4996.72 | 4886.11 | 0 |
| 1780072200 | 4984.67 | 17.26 | 0.35 | 4970.24 | 5016.46 | 4970.24 | 0 |
| 1779985800 | 4967.41 | 45.36 | 0.92 | 4920.34 | 4975.26 | 4912.86 | 0 |
| 1779899400 | 4922.05 | 35.48 | 0.73 | 4889.09 | 4950.57 | 4887.85 | 0 |
| 1779813000 | 4886.57 | -8.53 | -0.17 | 4896.53 | 4907.36 | 4879.02 | 0 |
| 1779726600 | 4895.1 | 100.33 | 2.09 | 4804.79 | 4902 | 4804.79 | 0 |
| 1779467400 | 4794.77 | 72.62 | 1.54 | 4726.07 | 4796.78 | 4726.07 | 0 |
| 1779381000 | 4722.15 | 12.24 | 0.26 | 4714.71 | 4752.1 | 4701.68 | 0 |
| 1779294600 | 4709.91 | 101.03 | 2.19 | 4610.84 | 4721.71 | 4610.84 | 0 |
| 1779208200 | 4608.88 | -14.78 | -0.32 | 4620.9 | 4673.88 | 4591.09 | 0 |
| 1779121800 | 4623.66 | 2.78 | 0.06 | 4620.2 | 4659.97 | 4566.21 | 0 |
| 1778862600 | 4620.88 | -26.78 | -0.58 | 4691.13 | 4691.13 | 4604.06 | 0 |
| 1778776200 | 4647.66 | 0 | 0.00 | 4647.66 | 4647.66 | 4647.66 | 0 |
| 1778689800 | 4647.66 | 0 | 0.00 | 4647.66 | 4647.66 | 4647.66 | 0 |
| 1778603400 | 4647.66 | 0 | 0.00 | 4647.66 | 4647.66 | 4647.66 | 0 |
| 1778517000 | 4647.66 | 0 | 0.00 | 4647.66 | 4647.66 | 4647.66 | 0 |
| 1778257800 | 4647.66 | -30.39 | -0.65 | 4674.03 | 4674.03 | 4639.63 | 0 |
| 1778171400 | 4678.05 | -53.67 | -1.13 | 4736.61 | 4755.29 | 4678.05 | 0 |
| 1778085000 | 4731.72 | 87.96 | 1.89 | 4648.65 | 4741.24 | 4648.65 | 0 |
| 1777998600 | 4643.76 | 65.19 | 1.42 | 4579.09 | 4648.68 | 4579.09 | 0 |
| 1777912200 | 4578.57 | 1.45 | 0.03 | 4582.75 | 4645.5 | 4571.81 | 0 |
| 1777566600 | 4577.12 | 49.71 | 1.10 | 4524.53 | 4578.55 | 4485.6 | 0 |
| 1777480200 | 4527.41 | -0.41 | -0.01 | 4527.38 | 4548.58 | 4518.3 | 0 |
| 1777393800 | 4527.82 | -31.38 | -0.69 | 4554.46 | 4571.43 | 4512.04 | 0 |
| 1777307400 | 4559.2 | -5.27 | -0.12 | 4564.9799 | 4602.79 | 4554.4399 | 0 |
| 1777048200 | 4564.47 | -74.17 | -1.60 | 4639.56 | 4639.56 | 4564.47 | 0 |
| 1776961800 | 4638.64 | 0 | 0.00 | 4638.64 | 4638.64 | 4638.64 | 0 |
| 1776875400 | 4638.64 | -4.08 | -0.09 | 4645.65 | 4672.05 | 4634.51 | 0 |
| 1776789000 | 4642.72 | -10.19 | -0.22 | 4657.58 | 4692.47 | 4623.87 | 0 |
| 1776702600 | 4652.91 | -52.13 | -1.11 | 4698.64 | 4698.64 | 4639.39 | 0 |
| 1776443400 | 4705.04 | 95.51 | 2.07 | 4609.93 | 4715.45 | 4609.93 | 0 |
| 1776357000 | 4609.53 | 2.71 | 0.06 | 4611.51 | 4637.59 | 4594.32 | 0 |
| 1776270600 | 4606.82 | 36.82 | 0.81 | 4572.24 | 4622.74 | 4572.24 | 0 |
| 1776184200 | 4570 | 52.35 | 1.16 | 4522.92 | 4583.56 | 4522.92 | 0 |
| 1776097800 | 4517.65 | -23.26 | -0.51 | 4534.52 | 4534.52 | 4481.3 | 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。
