Hot Features
プレミアム
Euronext Eurozone Financials NR (FINAN)
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 | 268.12 | 8.08367075594 | 3316.81 | 3603.17 | 3316.81 | 0 | 0 | IX |
| 4 | 285.19 | 8.64280216017 | 3299.74 | 3603.17 | 3273.38 | 0 | 0 | IX |
| 12 | 635.9 | 21.5630224175 | 2949.03 | 3603.17 | 2906.73 | 0 | 0 | IX |
| 26 | 413.1 | 13.0240271389 | 3171.83 | 3603.17 | 2825.14 | 0 | 0 | IX |
| 52 | 981.06 | 37.6769961634 | 2603.87 | 3603.17 | 2567.76 | 0 | 0 | IX |
| 156 | 1618.87 | 82.3408237795 | 1966.06 | 3603.17 | 1893.72 | 0 | 0 | IX |
| 260 | 1618.87 | 82.3408237795 | 1966.06 | 3603.17 | 1893.72 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 3584.93 | 5.36 | 0.15 | 3577.34 | 3603.17 | 3572.61 | 0 |
| 1781800200 | 3579.57 | -3.72 | -0.10 | 3584.41 | 3586.48 | 3558.6 | 0 |
| 1781713800 | 3583.29 | 49.47 | 1.40 | 3536.04 | 3583.29 | 3531.94 | 0 |
| 1781627400 | 3533.82 | 55.81 | 1.60 | 3480.48 | 3534.81 | 3480.48 | 0 |
| 1781541000 | 3478.01 | 62.91 | 1.84 | 3420.91 | 3491.62 | 3420.91 | 0 |
| 1781281800 | 3415.1 | 105.41 | 3.18 | 3316.81 | 3418.82 | 3316.81 | 0 |
| 1781195400 | 3309.69 | 8.63 | 0.26 | 3302.84 | 3340.34 | 3302.84 | 0 |
| 1781109000 | 3301.06 | -7.86 | -0.24 | 3309.6 | 3332.51 | 3273.38 | 0 |
| 1781022600 | 3308.92 | 11.67 | 0.35 | 3299.31 | 3359.24 | 3299.31 | 0 |
| 1780936200 | 3297.25 | -17 | -0.51 | 3303.62 | 3325.89 | 3273.46 | 0 |
| 1780677000 | 3314.25 | 0 | 0.00 | 3314.25 | 3314.25 | 3314.25 | 0 |
| 1780590600 | 3314.25 | 28.39 | 0.86 | 3286.96 | 3322.57 | 3286.96 | 0 |
| 1780504200 | 3285.86 | -52.97 | -1.59 | 3336.55 | 3336.55 | 3285.86 | 0 |
| 1780417800 | 3338.83 | 19.53 | 0.59 | 3319.91 | 3358.6 | 3319.91 | 0 |
| 1780331400 | 3319.3 | -30.49 | -0.91 | 3347.8 | 3348.4 | 3294.96 | 0 |
| 1780072200 | 3349.79 | 25.43 | 0.76 | 3326.73 | 3364.89 | 3326.73 | 0 |
| 1779985800 | 3324.36 | -36.85 | -1.10 | 3356.46 | 3356.46 | 3311.03 | 0 |
| 1779899400 | 3361.21 | 1.86 | 0.06 | 3361.46 | 3386.25 | 3357.85 | 0 |
| 1779813000 | 3359.35 | -31 | -0.91 | 3391.7 | 3396.97 | 3359.35 | 0 |
| 1779726600 | 3390.35 | 78 | 2.35 | 3319.2 | 3395.44 | 3319.2 | 0 |
| 1779467400 | 3312.35 | 15.65 | 0.47 | 3299.7399 | 3332.4699 | 3298.85 | 0 |
| 1779381000 | 3296.7 | -15.54 | -0.47 | 3313.26 | 3328.71 | 3276.32 | 0 |
| 1779294600 | 3312.2399 | 66.19 | 2.04 | 3246.02 | 3320.81 | 3225.38 | 0 |
| 1779208200 | 3246.05 | -4.38 | -0.13 | 3254.45 | 3277.41 | 3246.05 | 0 |
| 1779121800 | 3250.43 | 22.54 | 0.70 | 3238.04 | 3266.42 | 3200.87 | 0 |
| 1778862600 | 3227.89 | -21.58 | -0.66 | 3254.88 | 3254.88 | 3210.2 | 0 |
| 1778776200 | 3249.4699 | 0 | 0.00 | 3249.4699 | 3249.4699 | 3249.4699 | 0 |
| 1778689800 | 3249.4699 | 0 | 0.00 | 3249.4699 | 3249.4699 | 3249.4699 | 0 |
| 1778603400 | 3249.4699 | 0 | 0.00 | 3249.4699 | 3249.4699 | 3249.4699 | 0 |
| 1778517000 | 3249.4699 | 0 | 0.00 | 3249.4699 | 3249.4699 | 3249.4699 | 0 |
| 1778257800 | 3249.4699 | -36.55 | -1.11 | 3279.53 | 3279.53 | 3237.46 | 0 |
| 1778171400 | 3286.02 | -11.45 | -0.35 | 3300.09 | 3317.44 | 3284.4 | 0 |
| 1778085000 | 3297.4699 | 103.72 | 3.25 | 3203.13 | 3333.07 | 3203.13 | 0 |
| 1777998600 | 3193.75 | 46.51 | 1.48 | 3147.18 | 3206.83 | 3137.77 | 0 |
| 1777912200 | 3147.2399 | -75.58 | -2.35 | 3223.53 | 3223.9 | 3139.03 | 0 |
| 1777566600 | 3222.82 | 8.87 | 0.28 | 3218.66 | 3225.4899 | 3157.81 | 0 |
| 1777480200 | 3213.95 | -24.06 | -0.74 | 3243.36 | 3243.36 | 3198.76 | 0 |
| 1777393800 | 3238.01 | 31.78 | 0.99 | 3207.11 | 3252.35 | 3207.11 | 0 |
| 1777307400 | 3206.23 | 8.81 | 0.28 | 3196.96 | 3230.12 | 3192.52 | 0 |
| 1777048200 | 3197.42 | -53.95 | -1.66 | 3216.4699 | 3216.4699 | 3172.7199 | 0 |
| 1776961800 | 3251.37 | 0 | 0.00 | 3251.37 | 3251.37 | 3251.37 | 0 |
| 1776875400 | 3251.37 | -37.62 | -1.14 | 3290.76 | 3299.82 | 3245.57 | 0 |
| 1776789000 | 3288.9899 | -12.87 | -0.39 | 3302.05 | 3326.38 | 3282.87 | 0 |
| 1776702600 | 3301.86 | -47.01 | -1.40 | 3351.25 | 3351.25 | 3293.9899 | 0 |
| 1776443400 | 3348.87 | 81.31 | 2.49 | 3267.12 | 3356.42 | 3262.18 | 0 |
| 1776357000 | 3267.56 | -21.16 | -0.64 | 3292.94 | 3299.48 | 3267.56 | 0 |
| 1776270600 | 3288.7199 | 6.03 | 0.18 | 3284.02 | 3291.1 | 3265.86 | 0 |
| 1776184200 | 3282.69 | 60.53 | 1.88 | 3223.68 | 3282.69 | 3223.68 | 0 |
| 1776097800 | 3222.16 | -0.36 | -0.01 | 3221.04 | 3224.1 | 3182.42 | 0 |
| 1775838600 | 3222.52 | 26.77 | 0.84 | 3198.58 | 3239.93 | 3186.68 | 0 |
| 1775752200 | 3195.75 | -6.64 | -0.21 | 3201.9 | 3204.85 | 3173.69 | 0 |
| 1775665800 | 3202.39 | 253.24 | 8.59 | 3072.32 | 3234.3 | 3072.32 | 0 |
| 1775579400 | 2949.15 | 0 | 0.00 | 2949.15 | 2949.15 | 2949.15 | 0 |
| 1775147400 | 2949.15 | 0 | 0.00 | 2949.15 | 2949.15 | 2949.15 | 0 |
| 1775061000 | 2949.15 | 0 | 0.00 | 2949.15 | 2949.15 | 2949.15 | 0 |
| 1774974600 | 2949.15 | 0 | 0.00 | 2949.15 | 2949.15 | 2949.15 | 0 |
| 1774888200 | 2949.15 | 23.95 | 0.82 | 2920.88 | 2949.17 | 2906.73 | 0 |
| 1774632600 | 2925.2 | -22.72 | -0.77 | 2949.03 | 2961.68 | 2909.2 | 0 |
| 1774546200 | 2947.92 | -47.11 | -1.57 | 2987.07 | 2987.07 | 2937.4699 | 0 |
| 1774459800 | 2995.03 | 50.81 | 1.73 | 2947.58 | 3016.04 | 2947.58 | 0 |
| 1774373400 | 2944.2199 | -14.04 | -0.47 | 2957.7199 | 2971.32 | 2911.8 | 0 |
| 1774287000 | 2958.26 | 48.93 | 1.68 | 2903.7199 | 3012.7399 | 2825.14 | 0 |
| 1774027800 | 2909.33 | -53.35 | -1.80 | 2967.9699 | 3016.65 | 2905.95 | 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。
