Hot Features
プレミアム
Euronext Invest In France Low Volatility (FILVP)
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 | 68.7 | 1.61386561926 | 4256.86 | 4337.59 | 4232.36 | 0 | 0 | IX |
| 4 | 139.79 | 3.33964838011 | 4185.77 | 4337.59 | 4171.69 | 0 | 0 | IX |
| 12 | 281.99 | 6.97378801406 | 4043.57 | 4337.59 | 4027.38 | 0 | 0 | IX |
| 26 | 105.61 | 2.50263628716 | 4219.95 | 4459.38 | 3976.23 | 0 | 0 | IX |
| 52 | 24.24 | 0.563547934123 | 4301.32 | 4459.38 | 3976.23 | 0 | 0 | IX |
| 156 | -130.99 | -2.93926916561 | 4456.55 | 4741.36 | 3937.88 | 0 | 0 | IX |
| 260 | -130.99 | -2.93926916561 | 4456.55 | 4741.36 | 3937.88 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781627400 | 4325.77 | 14.96 | 0.35 | 4310.51 | 4334.92 | 4304.33 | 0 |
| 1781541000 | 4310.81 | 16.76 | 0.39 | 4309.3 | 4337.59 | 4308.34 | 0 |
| 1781281800 | 4294.05 | 40.91 | 0.96 | 4259.41 | 4303.28 | 4259.41 | 0 |
| 1781195400 | 4253.14 | -3.58 | -0.08 | 4249.31 | 4276.85 | 4242.8 | 0 |
| 1781109000 | 4256.72 | 36.01 | 0.85 | 4256.86 | 4271.32 | 4232.36 | 0 |
| 1781022600 | 4220.71 | 0 | 0.00 | 4220.71 | 4220.71 | 4220.71 | 0 |
| 1780936200 | 4220.71 | -27.92 | -0.66 | 4244.16 | 4244.16 | 4219.77 | 0 |
| 1780677000 | 4248.63 | 30.8 | 0.73 | 4215.65 | 4249.25 | 4215.65 | 0 |
| 1780590600 | 4217.83 | 13.28 | 0.32 | 4192.6 | 4234.9 | 4191.66 | 0 |
| 1780504200 | 4204.55 | 5.77 | 0.14 | 4210.61 | 4219.9799 | 4200.02 | 0 |
| 1780417800 | 4198.78 | 6.32 | 0.15 | 4193.99 | 4216.16 | 4186.4399 | 0 |
| 1780331400 | 4192.46 | -64.14 | -1.51 | 4249.57 | 4249.57 | 4187.95 | 0 |
| 1780072200 | 4256.6 | 3.38 | 0.08 | 4261.32 | 4280.02 | 4252.7299 | 0 |
| 1779985800 | 4253.22 | -14.16 | -0.33 | 4271.3 | 4271.3 | 4236.96 | 0 |
| 1779899400 | 4267.38 | 10.32 | 0.24 | 4246.05 | 4284.1899 | 4246.05 | 0 |
| 1779813000 | 4257.06 | -11.68 | -0.27 | 4264.9 | 4282.93 | 4256.07 | 0 |
| 1779726600 | 4268.74 | 28.29 | 0.67 | 4257.62 | 4270.79 | 4257.62 | 0 |
| 1779467400 | 4240.45 | 22.48 | 0.53 | 4233.02 | 4251.56 | 4231.32 | 0 |
| 1779381000 | 4217.97 | 7.63 | 0.18 | 4209.74 | 4229.7299 | 4195.86 | 0 |
| 1779294600 | 4210.34 | 5.14 | 0.12 | 4191.08 | 4216.4799 | 4171.6899 | 0 |
| 1779208200 | 4205.2 | 27.43 | 0.66 | 4185.77 | 4214.63 | 4184.81 | 0 |
| 1779121800 | 4177.77 | 16.81 | 0.40 | 4154.12 | 4193.34 | 4130.81 | 0 |
| 1778862600 | 4160.96 | -25.88 | -0.62 | 4185.6 | 4188.57 | 4156.49 | 0 |
| 1778776200 | 4186.84 | 25.72 | 0.62 | 4167.87 | 4189.87 | 4167.87 | 0 |
| 1778689800 | 4161.12 | 6.17 | 0.15 | 4163.99 | 4180.43 | 4157.86 | 0 |
| 1778603400 | 4154.95 | 12.33 | 0.30 | 4140.07 | 4155.9399 | 4119.4399 | 0 |
| 1778517000 | 4142.62 | -34.55 | -0.83 | 4174.67 | 4174.6899 | 4140.66 | 0 |
| 1778257800 | 4177.17 | -39.52 | -0.94 | 4207.49 | 4207.49 | 4173.63 | 0 |
| 1778171400 | 4216.6899 | 3.14 | 0.07 | 4236.11 | 4248.82 | 4214.4 | 0 |
| 1778085000 | 4213.55 | 81.13 | 1.96 | 4155.89 | 4224.38 | 4155.89 | 0 |
| 1777998600 | 4132.42 | 0 | 0.00 | 4132.42 | 4132.42 | 4132.42 | 0 |
| 1777912200 | 4132.42 | -53.59 | -1.28 | 4191.65 | 4192.97 | 4132.2 | 0 |
| 1777566600 | 4186.01 | 38.74 | 0.93 | 4130.1 | 4187.82 | 4117.58 | 0 |
| 1777480200 | 4147.27 | -52.33 | -1.25 | 4194.56 | 4194.56 | 4135.32 | 0 |
| 1777393800 | 4199.6 | 0 | 0.00 | 4199.6 | 4199.6 | 4199.6 | 0 |
| 1777307400 | 4199.6 | -15.86 | -0.38 | 4210.51 | 4217.54 | 4197.54 | 0 |
| 1777048200 | 4215.46 | -24.45 | -0.58 | 4233.76 | 4236.11 | 4206.12 | 0 |
| 1776961800 | 4239.91 | -3.01 | -0.07 | 4237.39 | 4248.84 | 4228.68 | 0 |
| 1776875400 | 4242.92 | -26.97 | -0.63 | 4257.97 | 4259.74 | 4241.6899 | 0 |
| 1776789000 | 4269.89 | -30.12 | -0.70 | 4299.92 | 4311.96 | 4268.35 | 0 |
| 1776702600 | 4300.01 | -30.15 | -0.70 | 4322.28 | 4322.28 | 4292.54 | 0 |
| 1776443400 | 4330.16 | 63.03 | 1.48 | 4264.02 | 4331.04 | 4259.7 | 0 |
| 1776357000 | 4267.13 | 16.32 | 0.38 | 4260.86 | 4284.32 | 4259.81 | 0 |
| 1776270600 | 4250.81 | -10.77 | -0.25 | 4268.15 | 4279.74 | 4247.36 | 0 |
| 1776184200 | 4261.58 | 25.95 | 0.61 | 4244.63 | 4265.26 | 4244.63 | 0 |
| 1776097800 | 4235.63 | -17.58 | -0.41 | 4242.79 | 4242.79 | 4216.34 | 0 |
| 1775838600 | 4253.21 | 0 | 0.00 | 4253.21 | 4253.21 | 4253.21 | 0 |
| 1775752200 | 4253.21 | 106.52 | 2.57 | 4249.68 | 4253.28 | 4222.77 | 0 |
| 1775665800 | 4146.6899 | 0 | 0.00 | 4146.6899 | 4146.6899 | 4146.6899 | 0 |
| 1775579400 | 4146.6899 | -33.84 | -0.81 | 4193.06 | 4209.6899 | 4141.9799 | 0 |
| 1775147400 | 4180.53 | 93.36 | 2.28 | 4179.4799 | 4189.77 | 4148.46 | 0 |
| 1775061000 | 4087.17 | -26.21 | -0.64 | 4137.52 | 4186.65 | 4087.01 | 0 |
| 1774974600 | 4113.38 | -15.38 | -0.37 | 4121.43 | 4149.89 | 4106.97 | 0 |
| 1774888200 | 4128.76 | 39.56 | 0.97 | 4074.02 | 4129.57 | 4074.02 | 0 |
| 1774632600 | 4089.2 | -22.56 | -0.55 | 4109.85 | 4113.9 | 4081.47 | 0 |
| 1774546200 | 4111.76 | -1.17 | -0.03 | 4112.24 | 4134.17 | 4092.73 | 0 |
| 1774459800 | 4112.93 | 51.61 | 1.27 | 4062.56 | 4115.14 | 4062.56 | 0 |
| 1774373400 | 4061.32 | 21.74 | 0.54 | 4043.57 | 4070.59 | 4027.38 | 0 |
| 1774287000 | 4039.58 | 4.9 | 0.12 | 4018.86 | 4082.41 | 3976.23 | 0 |
| 1774027800 | 4034.68 | -20.8 | -0.51 | 4057.25 | 4075.86 | 4032.09 | 0 |
| 1773941400 | 4055.48 | -99.32 | -2.39 | 4135.25 | 4135.25 | 4054.64 | 0 |
| 1773855000 | 4154.8 | -36.08 | -0.86 | 4195.64 | 4203.18 | 4150.07 | 0 |
| 1773768600 | 4190.88 | 4.55 | 0.11 | 4180.05 | 4204.8 | 4177.9 | 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
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。
