Hot Features
プレミアム
Euronext France 20 EW GR (FR20G)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.56 | -0.0841637427764 | 5418.01 | 5471.09 | 5356.29 | 0 | 0 | IX |
| 4 | 55.34 | 1.03282687366 | 5358.11 | 5494.03 | 5197.25 | 0 | 0 | IX |
| 12 | 156.64 | 2.97975388116 | 5256.81 | 5583.47 | 4968.27 | 0 | 0 | IX |
| 26 | 142.91 | 2.71148686852 | 5270.54 | 5766.21 | 4968.27 | 0 | 0 | IX |
| 52 | 369.11 | 7.31731009409 | 5044.34 | 5766.21 | 4864.38 | 0 | 0 | IX |
| 156 | 1238.74 | 29.6724802441 | 4174.71 | 5766.21 | 4003.59 | 0 | 0 | IX |
| 260 | 1816.67 | 50.5082323634 | 3596.78 | 5766.21 | 3198.34 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 5413.45 | -16 | -0.29 | 5381.79 | 5437.55 | 5372.43 | 0 |
| 1780677000 | 5429.45 | 3.57 | 0.07 | 5445.3 | 5471.09 | 5427.05 | 0 |
| 1780590600 | 5425.88 | 54.31 | 1.01 | 5371.91 | 5443.36 | 5371.34 | 0 |
| 1780504200 | 5371.57 | -36.3 | -0.67 | 5388.92 | 5404.7 | 5371.57 | 0 |
| 1780417800 | 5407.87 | 23.37 | 0.43 | 5412 | 5438.09 | 5382.96 | 0 |
| 1780331400 | 5384.5 | -42.74 | -0.79 | 5418.01 | 5444.41 | 5356.29 | 0 |
| 1780072200 | 5427.24 | -2.41 | -0.04 | 5452.06 | 5494.03 | 5427.24 | 0 |
| 1779985800 | 5429.65 | -15.33 | -0.28 | 5419.7299 | 5451.06 | 5405.37 | 0 |
| 1779899400 | 5444.9799 | 35.47 | 0.66 | 5418.02 | 5480.7299 | 5418.02 | 0 |
| 1779813000 | 5409.51 | -52.36 | -0.96 | 5457.4 | 5460.6899 | 5406.49 | 0 |
| 1779726600 | 5461.87 | 100.41 | 1.87 | 5412.26 | 5477.88 | 5411.86 | 0 |
| 1779467400 | 5361.46 | 13.24 | 0.25 | 5380.63 | 5396.08 | 5351.78 | 0 |
| 1779381000 | 5348.22 | -32.82 | -0.61 | 5370.86 | 5398.07 | 5332.93 | 0 |
| 1779294600 | 5381.04 | 87.43 | 1.65 | 5272.57 | 5415.4 | 5272.57 | 0 |
| 1779208200 | 5293.61 | 2.68 | 0.05 | 5300.83 | 5351.65 | 5284.46 | 0 |
| 1779121800 | 5290.93 | 36.25 | 0.69 | 5207.37 | 5305.55 | 5197.25 | 0 |
| 1778862600 | 5254.68 | -90.63 | -1.70 | 5291.26 | 5318.38 | 5249.63 | 0 |
| 1778776200 | 5345.31 | 0 | 0.00 | 5345.31 | 5345.31 | 5345.31 | 0 |
| 1778689800 | 5345.31 | 0 | 0.00 | 5345.31 | 5345.31 | 5345.31 | 0 |
| 1778603400 | 5345.31 | 0 | 0.00 | 5345.31 | 5345.31 | 5345.31 | 0 |
| 1778517000 | 5345.31 | -18.84 | -0.35 | 5358.11 | 5366.1 | 5317.59 | 0 |
| 1778257800 | 5364.15 | -66.08 | -1.22 | 5390.6899 | 5396.25 | 5350.07 | 0 |
| 1778171400 | 5430.2299 | -68.38 | -1.24 | 5513.65 | 5541.53 | 5430.1899 | 0 |
| 1778085000 | 5498.61 | 166.02 | 3.11 | 5385.89 | 5526.56 | 5383.54 | 0 |
| 1777998600 | 5332.59 | 65.8 | 1.25 | 5277.11 | 5333.12 | 5272.84 | 0 |
| 1777912200 | 5266.79 | 13.5 | 0.26 | 5366.12 | 5366.12 | 5255.18 | 0 |
| 1777566600 | 5253.29 | -62.88 | -1.18 | 5253.29 | 5363.12 | 5250.33 | 0 |
| 1777480200 | 5316.17 | -24.7 | -0.46 | 5332.57 | 5342.24 | 5295.77 | 0 |
| 1777393800 | 5340.87 | -9.34 | -0.17 | 5352.97 | 5381.97 | 5327.7299 | 0 |
| 1777307400 | 5350.21 | -14.87 | -0.28 | 5361.31 | 5399 | 5340.83 | 0 |
| 1777048200 | 5365.08 | -14.04 | -0.26 | 5391.4399 | 5413.64 | 5347.7 | 0 |
| 1776961800 | 5379.12 | 0 | 0.00 | 5379.12 | 5379.12 | 5379.12 | 0 |
| 1776875400 | 5379.12 | -53.21 | -0.98 | 5454.33 | 5459 | 5378.85 | 0 |
| 1776789000 | 5432.33 | -64.03 | -1.16 | 5502.64 | 5516.9 | 5430.89 | 0 |
| 1776702600 | 5496.36 | -65.77 | -1.18 | 5487.03 | 5517.04 | 5484.56 | 0 |
| 1776443400 | 5562.13 | 99.12 | 1.81 | 5463.04 | 5583.47 | 5460.7 | 0 |
| 1776357000 | 5463.01 | -8.44 | -0.15 | 5481.05 | 5509.35 | 5463.01 | 0 |
| 1776270600 | 5471.45 | -40.37 | -0.73 | 5476.35 | 5485.7299 | 5456.76 | 0 |
| 1776184200 | 5511.82 | 62.56 | 1.15 | 5460.91 | 5517.68 | 5459.72 | 0 |
| 1776097800 | 5449.26 | -23.75 | -0.43 | 5421.81 | 5452.77 | 5402.11 | 0 |
| 1775838600 | 5473.01 | -4.06 | -0.07 | 5479.9 | 5517.33 | 5473.01 | 0 |
| 1775752200 | 5477.07 | -11.86 | -0.22 | 5482.78 | 5486.41 | 5436.54 | 0 |
| 1775665800 | 5488.93 | 233.29 | 4.44 | 5417.01 | 5519.97 | 5417.01 | 0 |
| 1775579400 | 5255.64 | -50.49 | -0.95 | 5311.29 | 5359.9 | 5234.47 | 0 |
| 1775147400 | 5306.13 | 0 | 0.00 | 5306.13 | 5306.13 | 5306.13 | 0 |
| 1775061000 | 5306.13 | 159.77 | 3.10 | 5311.5 | 5312.46 | 5254.93 | 0 |
| 1774974600 | 5146.36 | 0 | 0.00 | 5146.36 | 5146.36 | 5146.36 | 0 |
| 1774888200 | 5146.36 | 51.01 | 1.00 | 5087.41 | 5146.36 | 5082.3 | 0 |
| 1774632600 | 5095.35 | -44.73 | -0.87 | 5144.2299 | 5150.35 | 5078.13 | 0 |
| 1774546200 | 5140.08 | -61.94 | -1.19 | 5166.25 | 5189.39 | 5134.05 | 0 |
| 1774459800 | 5202.02 | 71.03 | 1.38 | 5196.29 | 5222.79 | 5166.95 | 0 |
| 1774373400 | 5130.99 | 10.69 | 0.21 | 5130.37 | 5150.17 | 5071.1899 | 0 |
| 1774287000 | 5120.3 | 40.07 | 0.79 | 4997.88 | 5221.2299 | 4968.27 | 0 |
| 1774027800 | 5080.2299 | -95.31 | -1.84 | 5217.66 | 5227.59 | 5077.42 | 0 |
| 1773941400 | 5175.54 | -117.94 | -2.23 | 5225.12 | 5239.61 | 5155.9 | 0 |
| 1773855000 | 5293.4799 | -6.24 | -0.12 | 5323.37 | 5359.15 | 5276.53 | 0 |
| 1773768600 | 5299.72 | 26.1 | 0.49 | 5260.86 | 5330.84 | 5260.86 | 0 |
| 1773682200 | 5273.62 | -14.4 | -0.27 | 5256.81 | 5296.63 | 5220.71 | 0 |
| 1773423000 | 5288.02 | 0 | 0.00 | 5288.02 | 5288.02 | 5288.02 | 0 |
| 1773336600 | 5288.02 | -423.01 | -7.41 | 5296.12 | 5318.29 | 5240.71 | 0 |
| 1773212400 | 5711.03 | 0 | 0.00 | 5711.03 | 5711.03 | 5711.03 | 0 |
| 1773126000 | 5711.03 | 0 | 0.00 | 5711.03 | 5711.03 | 5711.03 | 0 |
| 1773039600 | 5711.03 | 0 | 0.00 | 5711.03 | 5711.03 | 5711.03 | 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。
