Hot Features
プレミアム
Euronext VE Eurozone Social Focus (EZSFP)
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 | 2.39 | 0.135449903372 | 1764.49 | 1772.36 | 1722.76 | 0 | 0 | IX |
| 4 | -34.47 | -1.91356482638 | 1801.35 | 1822.18 | 1722.76 | 0 | 0 | IX |
| 12 | -18.37 | -1.02898753676 | 1785.25 | 1831.31 | 1722.76 | 0 | 0 | IX |
| 26 | -36.7 | -2.03484181461 | 1803.58 | 1831.31 | 1645.73 | 0 | 0 | IX |
| 52 | 147.96 | 9.13942628419 | 1618.92 | 1832.72 | 1610.58 | 0 | 0 | IX |
| 156 | 30.83 | 1.77587051064 | 1736.05 | 1832.72 | 1287.63 | 0 | 0 | IX |
| 260 | 142.29 | 8.75851753365 | 1624.59 | 1832.72 | 1287.63 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1759.07 | 18.31 | 1.05 | 1742.24 | 1760.7 | 1736.38 | 0 |
| 1732210200 | 1740.76 | 1.79 | 0.10 | 1739.16 | 1742.67 | 1726.93 | 0 |
| 1732123800 | 1738.97 | -3.45 | -0.20 | 1743.52 | 1752.87 | 1735.7 | 0 |
| 1732037400 | 1742.42 | -13.43 | -0.76 | 1755.97 | 1760.29 | 1722.76 | 0 |
| 1731951000 | 1755.85 | -8.76 | -0.50 | 1764.49 | 1764.49 | 1747.02 | 0 |
| 1731691800 | 1764.61 | -4.89 | -0.28 | 1767.02 | 1773.49 | 1756 | 0 |
| 1731605400 | 1769.5 | 21.42 | 1.23 | 1749.27 | 1772.03 | 1749.08 | 0 |
| 1731519000 | 1748.08 | -7.52 | -0.43 | 1754.48 | 1759.23 | 1737.95 | 0 |
| 1731432600 | 1755.6 | -36.77 | -2.05 | 1790.14 | 1790.14 | 1754.7 | 0 |
| 1731346200 | 1792.37 | 15.24 | 0.86 | 1778.42 | 1798.01 | 1778.42 | 0 |
| 1731087000 | 1777.13 | -7.15 | -0.40 | 1784.99 | 1789.37 | 1774.29 | 0 |
| 1731000600 | 1784.28 | 4.67 | 0.26 | 1779.98 | 1792.85 | 1778.18 | 0 |
| 1730914200 | 1779.61 | -8.76 | -0.49 | 1790.44 | 1822.18 | 1774.19 | 0 |
| 1730827800 | 1788.37 | 8.18 | 0.46 | 1780.18 | 1791.57 | 1780.18 | 0 |
| 1730741400 | 1780.19 | -7.04 | -0.39 | 1786.87 | 1795.77 | 1780.19 | 0 |
| 1730482200 | 1787.23 | 15.8 | 0.89 | 1771.67 | 1792.25 | 1771.02 | 0 |
| 1730395800 | 1771.43 | -7.8 | -0.44 | 1778.9 | 1778.9 | 1761.34 | 0 |
| 1730309400 | 1779.23 | -20.4 | -1.13 | 1799.32 | 1799.32 | 1771.65 | 0 |
| 1730223000 | 1799.63 | -10.08 | -0.56 | 1810.17 | 1818.78 | 1799.04 | 0 |
| 1730136600 | 1809.71 | 11.13 | 0.62 | 1801.35 | 1812.94 | 1797.8 | 0 |
| 1729873800 | 1798.58 | -2.7 | -0.15 | 1801.09 | 1802.34 | 1792.79 | 0 |
| 1729787400 | 1801.28 | 0.2 | 0.01 | 1802.54 | 1813.43 | 1801.28 | 0 |
| 1729701000 | 1801.08 | -6.03 | -0.33 | 1806.17 | 1812.67 | 1798.14 | 0 |
| 1729614600 | 1807.11 | -19.06 | -1.04 | 1812.74 | 1812.74 | 1794.87 | 0 |
| 1729528200 | 1826.17 | 0 | 0.00 | 1826.17 | 1826.17 | 1826.17 | 0 |
| 1729269000 | 1826.17 | 3.17 | 0.17 | 1822.4 | 1828.17 | 1818.28 | 0 |
| 1729182600 | 1823 | 15.67 | 0.87 | 1807.37 | 1828.64 | 1807.37 | 0 |
| 1729096200 | 1807.33 | 8.15 | 0.45 | 1795.49 | 1809.1 | 1789.34 | 0 |
| 1729009800 | 1799.18 | 0.9 | 0.05 | 1798.72 | 1808.03 | 1798.72 | 0 |
| 1728923400 | 1798.28 | 8.29 | 0.46 | 1789.96 | 1798.83 | 1786.46 | 0 |
| 1728664200 | 1789.99 | 8.98 | 0.50 | 1780.93 | 1790.55 | 1777.21 | 0 |
| 1728577800 | 1781.01 | -9.9 | -0.55 | 1790.67 | 1793.06 | 1777.9 | 0 |
| 1728491400 | 1790.91 | 9.91 | 0.56 | 1781.33 | 1791.52 | 1780.59 | 0 |
| 1728405000 | 1781 | -3.33 | -0.19 | 1782.07 | 1784.6 | 1770.85 | 0 |
| 1728318600 | 1784.33 | 4.52 | 0.25 | 1780.36 | 1787.42 | 1773.65 | 0 |
| 1728059400 | 1779.81 | 11.21 | 0.63 | 1767.95 | 1782.45 | 1766.26 | 0 |
| 1727973000 | 1768.6 | -17.78 | -1.00 | 1785.58 | 1785.58 | 1763.7 | 0 |
| 1727886600 | 1786.38 | -6.08 | -0.34 | 1792.72 | 1792.72 | 1776.64 | 0 |
| 1727800200 | 1792.46 | -9.69 | -0.54 | 1803.25 | 1810.46 | 1785.24 | 0 |
| 1727713800 | 1802.15 | -27.06 | -1.48 | 1827.7 | 1827.7 | 1801.19 | 0 |
| 1727454600 | 1829.21 | 21.04 | 1.16 | 1809.97 | 1831.31 | 1809.97 | 0 |
| 1727368200 | 1808.17 | 21 | 1.18 | 1789.61 | 1812.07 | 1789.61 | 0 |
| 1727281800 | 1787.17 | 0.58 | 0.03 | 1785.79 | 1790.75 | 1779.39 | 0 |
| 1727195400 | 1786.59 | 14.11 | 0.80 | 1774.62 | 1791.26 | 1774.62 | 0 |
| 1727109000 | 1772.48 | -22.34 | -1.24 | 1772.31 | 1775.73 | 1764.34 | 0 |
| 1726849800 | 1794.82 | -0.42 | -0.02 | 1794.82 | 1794.82 | 1772.2 | 0 |
| 1726763400 | 1795.24 | 11.46 | 0.64 | 1788.54 | 1800.76 | 1788.54 | 0 |
| 1726677000 | 1783.78 | -8.27 | -0.46 | 1791.94 | 1791.94 | 1781.74 | 0 |
| 1726590600 | 1792.05 | 11.7 | 0.66 | 1781.24 | 1799.4 | 1781.24 | 0 |
| 1726504200 | 1780.35 | -2.75 | -0.15 | 1782.71 | 1784.28 | 1774.89 | 0 |
| 1726245000 | 1783.1 | 12.76 | 0.72 | 1770.22 | 1789.2 | 1770.22 | 0 |
| 1726158600 | 1770.34 | 6.79 | 0.39 | 1764.54 | 1781.77 | 1764.54 | 0 |
| 1726072200 | 1763.55 | 0.04 | 0.00 | 1763.65 | 1774.03 | 1757.61 | 0 |
| 1725985800 | 1763.51 | -7.04 | -0.40 | 1770.34 | 1777.29 | 1758.01 | 0 |
| 1725899400 | 1770.55 | 16.26 | 0.93 | 1754.82 | 1773.17 | 1754.82 | 0 |
| 1725640200 | 1754.29 | -15.23 | -0.86 | 1768.12 | 1775.34 | 1751.84 | 0 |
| 1725553800 | 1769.52 | 2.59 | 0.15 | 1765.78 | 1778.44 | 1763.75 | 0 |
| 1725467400 | 1766.93 | -5.54 | -0.31 | 1770.57 | 1770.57 | 1757.28 | 0 |
| 1725381000 | 1772.47 | -11.56 | -0.65 | 1784.01 | 1788.22 | 1769.7 | 0 |
| 1725294600 | 1784.03 | -1.36 | -0.08 | 1785.25 | 1785.49 | 1774.28 | 0 |
| 1725035400 | 1785.39 | 6.71 | 0.38 | 1779.16 | 1792.23 | 1779.16 | 0 |
| 1724949000 | 1778.68 | 8.93 | 0.50 | 1769.89 | 1782.02 | 1768.4 | 0 |
| 1724862600 | 1769.75 | 5.44 | 0.31 | 1764.86 | 1774.39 | 1764.86 | 0 |
| 1724776200 | 1764.31 | 4.02 | 0.23 | 1760.45 | 1768.88 | 1760.45 | 0 |
| 1724689800 | 1760.29 | -0.05 | -0.00 | 1760.34 | 1762.91 | 1757.22 | 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
