Hot Features
プレミアム
Euronext France 20 EW NR (FR20N)
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 | -28.76 | -0.617099845296 | 4660.51 | 4706.16 | 4607.4 | 0 | 0 | IX |
| 4 | 16.54 | 0.358380225385 | 4615.21 | 4726.81 | 4472.97 | 0 | 0 | IX |
| 12 | 85.43 | 1.87910221894 | 4546.32 | 4828.13 | 4296.78 | 0 | 0 | IX |
| 26 | 72.32 | 1.58616318268 | 4559.43 | 4986.87 | 4296.78 | 0 | 0 | IX |
| 52 | 261.69 | 5.98824730095 | 4370.06 | 4986.87 | 4213.33 | 0 | 0 | IX |
| 156 | 957.98 | 26.0762105412 | 3673.77 | 4986.87 | 3519.93 | 0 | 0 | IX |
| 260 | 1423.42 | 44.3663837573 | 3208.33 | 4986.87 | 2845.67 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 4670.34 | 3.07 | 0.07 | 4683.97 | 4706.16 | 4668.28 | 0 |
| 1780590600 | 4667.27 | 46.71 | 1.01 | 4620.85 | 4682.31 | 4620.36 | 0 |
| 1780504200 | 4620.56 | -31.22 | -0.67 | 4635.4799 | 4649.05 | 4620.56 | 0 |
| 1780417800 | 4651.78 | 20.11 | 0.43 | 4655.33 | 4677.77 | 4630.35 | 0 |
| 1780331400 | 4631.67 | -37.67 | -0.81 | 4660.51 | 4683.22 | 4607.4 | 0 |
| 1780072200 | 4669.34 | -3.08 | -0.07 | 4690.6899 | 4726.81 | 4669.34 | 0 |
| 1779985800 | 4672.42 | -13.19 | -0.28 | 4663.88 | 4690.84 | 4651.52 | 0 |
| 1779899400 | 4685.61 | 30.52 | 0.66 | 4662.41 | 4716.37 | 4662.41 | 0 |
| 1779813000 | 4655.09 | -45.7 | -0.97 | 4696.3 | 4699.13 | 4652.49 | 0 |
| 1779726600 | 4700.79 | 86.43 | 1.87 | 4658.09 | 4714.57 | 4657.74 | 0 |
| 1779467400 | 4614.36 | 11.39 | 0.25 | 4630.87 | 4644.17 | 4606.03 | 0 |
| 1779381000 | 4602.97 | -28.25 | -0.61 | 4622.46 | 4645.87 | 4589.81 | 0 |
| 1779294600 | 4631.22 | 75.25 | 1.65 | 4537.86 | 4660.79 | 4537.86 | 0 |
| 1779208200 | 4555.97 | 2.31 | 0.05 | 4562.1899 | 4605.93 | 4548.1 | 0 |
| 1779121800 | 4553.66 | 27.55 | 0.61 | 4481.6899 | 4566.26 | 4472.97 | 0 |
| 1778862600 | 4526.11 | -73.42 | -1.60 | 4557.62 | 4580.9799 | 4521.77 | 0 |
| 1778776200 | 4599.53 | 34.37 | 0.75 | 4596.38 | 4605.93 | 4577.87 | 0 |
| 1778689800 | 4565.16 | 3.41 | 0.07 | 4589.13 | 4589.13 | 4524.43 | 0 |
| 1778603400 | 4561.75 | -42.42 | -0.92 | 4556.82 | 4585.76 | 4547.43 | 0 |
| 1778517000 | 4604.17 | -20.65 | -0.45 | 4615.21 | 4622.1 | 4580.28 | 0 |
| 1778257800 | 4624.82 | -56.96 | -1.22 | 4647.7 | 4652.49 | 4612.68 | 0 |
| 1778171400 | 4681.78 | -58.96 | -1.24 | 4753.71 | 4777.74 | 4681.75 | 0 |
| 1778085000 | 4740.74 | 143.14 | 3.11 | 4643.55 | 4764.84 | 4641.53 | 0 |
| 1777998600 | 4597.6 | 52.56 | 1.16 | 4549.72 | 4598.06 | 4546.04 | 0 |
| 1777912200 | 4545.04 | 9.93 | 0.22 | 4630.8 | 4630.8 | 4535.03 | 0 |
| 1777566600 | 4535.11 | -57.07 | -1.24 | 4535.11 | 4629.9799 | 4532.55 | 0 |
| 1777480200 | 4592.18 | -31.5 | -0.68 | 4606.35 | 4614.71 | 4574.56 | 0 |
| 1777393800 | 4623.68 | 0 | 0.00 | 4623.68 | 4623.68 | 4623.68 | 0 |
| 1777307400 | 4623.68 | -12.85 | -0.28 | 4633.27 | 4665.85 | 4615.57 | 0 |
| 1777048200 | 4636.53 | -51.73 | -1.10 | 4659.31 | 4678.5 | 4621.51 | 0 |
| 1776961800 | 4688.26 | 39.59 | 0.85 | 4656.55 | 4696.54 | 4637.47 | 0 |
| 1776875400 | 4648.67 | -45.98 | -0.98 | 4713.67 | 4717.6899 | 4648.43 | 0 |
| 1776789000 | 4694.65 | -58.15 | -1.22 | 4755.45 | 4767.78 | 4693.4 | 0 |
| 1776702600 | 4752.8 | -56.88 | -1.18 | 4744.74 | 4770.68 | 4742.6 | 0 |
| 1776443400 | 4809.68 | 85.72 | 1.81 | 4723.99 | 4828.13 | 4721.97 | 0 |
| 1776357000 | 4723.96 | -7.31 | -0.15 | 4739.56 | 4764.04 | 4723.96 | 0 |
| 1776270600 | 4731.27 | -34.9 | -0.73 | 4735.5 | 4743.61 | 4718.56 | 0 |
| 1776184200 | 4766.17 | 54.1 | 1.15 | 4722.15 | 4771.24 | 4721.12 | 0 |
| 1776097800 | 4712.07 | -24.05 | -0.51 | 4688.34 | 4715.11 | 4671.3 | 0 |
| 1775838600 | 4736.12 | 0 | 0.00 | 4736.12 | 4736.12 | 4736.12 | 0 |
| 1775752200 | 4736.12 | -10.26 | -0.22 | 4741.06 | 4744.2 | 4701.07 | 0 |
| 1775665800 | 4746.38 | 201.74 | 4.44 | 4684.18 | 4773.22 | 4684.18 | 0 |
| 1775579400 | 4544.64 | -25.14 | -0.55 | 4592.77 | 4634.81 | 4526.34 | 0 |
| 1775147400 | 4569.78 | -18.53 | -0.40 | 4526.86 | 4587.41 | 4513.39 | 0 |
| 1775061000 | 4588.31 | 108.38 | 2.42 | 4592.95 | 4593.78 | 4544.03 | 0 |
| 1774974600 | 4479.93 | 29.13 | 0.65 | 4451.18 | 4501.6 | 4444.62 | 0 |
| 1774888200 | 4450.8 | 44.11 | 1.00 | 4399.82 | 4450.8 | 4395.4 | 0 |
| 1774632600 | 4406.6899 | -38.68 | -0.87 | 4448.96 | 4454.25 | 4391.79 | 0 |
| 1774546200 | 4445.37 | -53.57 | -1.19 | 4468 | 4488.02 | 4440.15 | 0 |
| 1774459800 | 4498.9399 | 61.44 | 1.38 | 4493.9799 | 4516.9 | 4468.61 | 0 |
| 1774373400 | 4437.5 | 9.23 | 0.21 | 4436.97 | 4454.1 | 4385.79 | 0 |
| 1774287000 | 4428.27 | 34.66 | 0.79 | 4322.39 | 4515.55 | 4296.78 | 0 |
| 1774027800 | 4393.61 | -82.42 | -1.84 | 4512.47 | 4521.05 | 4391.17 | 0 |
| 1773941400 | 4476.03 | -102.01 | -2.23 | 4518.92 | 4531.4399 | 4459.05 | 0 |
| 1773855000 | 4578.04 | -5.39 | -0.12 | 4603.89 | 4634.83 | 4563.38 | 0 |
| 1773768600 | 4583.43 | 22.57 | 0.49 | 4549.82 | 4610.35 | 4549.82 | 0 |
| 1773682200 | 4560.86 | 16.5 | 0.36 | 4546.32 | 4580.76 | 4515.1 | 0 |
| 1773423000 | 4544.36 | -28.96 | -0.63 | 4530.1 | 4597.99 | 4507.77 | 0 |
| 1773336600 | 4573.32 | -28.61 | -0.62 | 4580.32 | 4599.49 | 4532.4 | 0 |
| 1773250200 | 4601.93 | -12.75 | -0.28 | 4577.15 | 4610.78 | 4557.26 | 0 |
| 1773163800 | 4614.68 | 85.32 | 1.88 | 4618.61 | 4642.54 | 4576.02 | 0 |
| 1773077400 | 4529.36 | -46.53 | -1.02 | 4455.33 | 4539.4 | 4447.63 | 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。
