
Euronext Invest In France Low Volatility (FILVP)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 34 | 0.731739862175 | 4646.46 | 4711.96 | 4629.43 | 0 | 0 | IX |
4 | 49.1 | 1.0601637532 | 4631.36 | 4711.96 | 4597.43 | 0 | 0 | IX |
12 | 75.39 | 1.63710866501 | 4605.07 | 4711.96 | 4449.81 | 0 | 0 | IX |
26 | 157.92 | 3.49184307933 | 4522.54 | 4741.36 | 4449.81 | 0 | 0 | IX |
52 | 223.91 | 5.02429008987 | 4456.55 | 4741.36 | 4332.6 | 0 | 0 | IX |
156 | 223.91 | 5.02429008987 | 4456.55 | 4741.36 | 4332.6 | 0 | 0 | IX |
260 | 223.91 | 5.02429008987 | 4456.55 | 4741.36 | 4332.6 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740591000 | 4675.43 | -12.16 | -0.26 | 4689.54 | 4711.96 | 4674.91 | 0 |
1740504600 | 4687.59 | 11.64 | 0.25 | 4673.45 | 4690.2299 | 4669.04 | 0 |
1740418200 | 4675.95 | 17.48 | 0.38 | 4649.63 | 4680.87 | 4649.63 | 0 |
1740159000 | 4658.47 | 25.25 | 0.54 | 4634.96 | 4662.33 | 4629.43 | 0 |
1740072600 | 4633.22 | -4.69 | -0.10 | 4646.46 | 4649.43 | 4633.05 | 0 |
1739986200 | 4637.91 | -2.69 | -0.06 | 4648.06 | 4654.37 | 4629.37 | 0 |
1739899800 | 4640.6 | -5.74 | -0.12 | 4651.2 | 4662.86 | 4633.92 | 0 |
1739813400 | 4646.34 | 4.38 | 0.09 | 4638.97 | 4649.81 | 4636.64 | 0 |
1739554200 | 4641.96 | -22.11 | -0.47 | 4665.78 | 4665.78 | 4641.74 | 0 |
1739467800 | 4664.07 | 9.11 | 0.20 | 4642.67 | 4674.87 | 4642.67 | 0 |
1739381400 | 4654.96 | 0 | 0.00 | 4654.96 | 4654.96 | 4654.96 | 0 |
1739295000 | 4654.96 | 2.36 | 0.05 | 4659.87 | 4669.3 | 4648.49 | 0 |
1739208600 | 4652.6 | 13.59 | 0.29 | 4642.88 | 4658.7 | 4642.88 | 0 |
1738949400 | 4639.01 | -1.62 | -0.03 | 4626.92 | 4640.74 | 4623.51 | 0 |
1738863000 | 4640.63 | 9.86 | 0.21 | 4643.15 | 4653.11 | 4637.32 | 0 |
1738776600 | 4630.77 | 21.82 | 0.47 | 4601.38 | 4632.22 | 4597.43 | 0 |
1738690200 | 4608.95 | -50.59 | -1.09 | 4648.92 | 4649.29 | 4598.6899 | 0 |
1738603800 | 4659.54 | -4.54 | -0.10 | 4688.02 | 4688.02 | 4632.76 | 0 |
1738344600 | 4664.08 | 0.61 | 0.01 | 4672.61 | 4691.01 | 4660.59 | 0 |
1738258200 | 4663.47 | 27.09 | 0.58 | 4631.36 | 4667.1899 | 4626.52 | 0 |
1738171800 | 4636.38 | -0.32 | -0.01 | 4636.9 | 4649.91 | 4631.29 | 0 |
1738085400 | 4636.7 | 16.57 | 0.36 | 4638.87 | 4661.34 | 4634.74 | 0 |
1737999000 | 4620.13 | 49.07 | 1.07 | 4589.37 | 4620.13 | 4584.95 | 0 |
1737739800 | 4571.06 | -17.1 | -0.37 | 4584.6899 | 4587.85 | 4562.79 | 0 |
1737653400 | 4588.16 | 6.3 | 0.14 | 4574.02 | 4591.88 | 4572.56 | 0 |
1737567000 | 4581.86 | 20.57 | 0.45 | 4578.61 | 4587.85 | 4575.37 | 0 |
1737480600 | 4561.29 | 0 | 0.00 | 4561.29 | 4561.29 | 4561.29 | 0 |
1737394200 | 4561.29 | -28.43 | -0.62 | 4576.99 | 4581.46 | 4553.3 | 0 |
1737135000 | 4589.72 | 34.53 | 0.76 | 4570.04 | 4592.85 | 4570.04 | 0 |
1737048600 | 4555.1899 | 28.28 | 0.62 | 4527.4799 | 4558.88 | 4526.85 | 0 |
1736962200 | 4526.91 | 40.23 | 0.90 | 4497.3 | 4531.52 | 4497.3 | 0 |
1736875800 | 4486.68 | -27.79 | -0.62 | 4509.9799 | 4517.53 | 4485.11 | 0 |
1736789400 | 4514.47 | -3.46 | -0.08 | 4518.09 | 4521.55 | 4497.22 | 0 |
1736530200 | 4517.93 | -41.55 | -0.91 | 4555.17 | 4564.4399 | 4516.78 | 0 |
1736443800 | 4559.4799 | 20.78 | 0.46 | 4548.33 | 4560.53 | 4548.29 | 0 |
1736357400 | 4538.7 | 11.46 | 0.25 | 4526.57 | 4542.43 | 4514.74 | 0 |
1736271000 | 4527.24 | 8.25 | 0.18 | 4497.16 | 4534.1 | 4485.78 | 0 |
1736184600 | 4518.99 | -19.07 | -0.42 | 4528.6 | 4531.5 | 4504.32 | 0 |
1735925400 | 4538.06 | -12.52 | -0.28 | 4540.26 | 4543.2299 | 4526.16 | 0 |
1735839000 | 4550.58 | 37.6 | 0.83 | 4520.06 | 4561.54 | 4518.38 | 0 |
1735666200 | 4512.9799 | 8.6 | 0.19 | 4496.12 | 4523.78 | 4493.66 | 0 |
1735579800 | 4504.38 | -5.11 | -0.11 | 4515.38 | 4524.7 | 4486.55 | 0 |
1735320600 | 4509.49 | -2.79 | -0.06 | 4508.7 | 4521.13 | 4497.36 | 0 |
1735061400 | 4512.28 | 27.93 | 0.62 | 4502.4 | 4513.52 | 4495.31 | 0 |
1734975000 | 4484.35 | -11.85 | -0.26 | 4490.4799 | 4499.54 | 4479.2 | 0 |
1734715800 | 4496.2 | 13.03 | 0.29 | 4473 | 4496.38 | 4449.81 | 0 |
1734629400 | 4483.17 | -35.96 | -0.80 | 4495.13 | 4495.13 | 4462.36 | 0 |
1734543000 | 4519.13 | -16.38 | -0.36 | 4531.86 | 4533.43 | 4508.78 | 0 |
1734456600 | 4535.51 | -16.36 | -0.36 | 4536.75 | 4549.88 | 4520.91 | 0 |
1734370200 | 4551.87 | -22.31 | -0.49 | 4568.22 | 4568.22 | 4551.87 | 0 |
1734111000 | 4574.18 | -9.55 | -0.21 | 4586.01 | 4587.15 | 4566.06 | 0 |
1734024600 | 4583.7299 | -8.34 | -0.18 | 4583.76 | 4597.14 | 4571.4799 | 0 |
1733938200 | 4592.07 | -0.47 | -0.01 | 4595.9399 | 4610.35 | 4585.04 | 0 |
1733851800 | 4592.54 | -6.15 | -0.13 | 4596.96 | 4605.16 | 4575.6 | 0 |
1733765400 | 4598.6899 | -7.1 | -0.15 | 4595.82 | 4611.7 | 4584.42 | 0 |
1733506200 | 4605.79 | 1.74 | 0.04 | 4604.4399 | 4623.11 | 4604.16 | 0 |
1733419800 | 4604.05 | -4.41 | -0.10 | 4605.07 | 4614.2 | 4589.38 | 0 |
1733333400 | 4608.46 | -14.03 | -0.30 | 4615.84 | 4627.26 | 4596.22 | 0 |
1733247000 | 4622.49 | -2.92 | -0.06 | 4632.33 | 4633.2299 | 4615.3 | 0 |
1733160600 | 4625.41 | 19.75 | 0.43 | 4614.04 | 4639.9799 | 4609.71 | 0 |
1732901400 | 4605.66 | 18.67 | 0.41 | 4579.87 | 4605.66 | 4570.66 | 0 |
1732815000 | 4586.99 | 4.62 | 0.10 | 4584.67 | 4599.76 | 4583.9399 | 0 |
1732728600 | 4582.37 | 4 | 0.09 | 4584.62 | 4590.29 | 4562.51 | 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