Hot Features
プレミアム
Euronext France 20 EW Decrement 55 (FRA20)
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 | 78.03 | 4.67455444062 | 1669.25 | 1748.78 | 1663.18 | 0 | 0 | IX |
| 4 | 101.84 | 6.18922598211 | 1645.44 | 1748.78 | 1642.78 | 0 | 0 | IX |
| 12 | 46.97 | 2.76243743788 | 1700.31 | 1748.78 | 1604.06 | 0 | 0 | IX |
| 26 | 30.67 | 1.7866609189 | 1716.61 | 1791.45 | 1604.06 | 0 | 0 | IX |
| 52 | 30.54 | 1.7789531321 | 1716.74 | 1877.53 | 1604.06 | 0 | 0 | IX |
| 156 | 50.44 | 2.97258433323 | 1696.84 | 1877.53 | 1335.43 | 0 | 0 | IX |
| 260 | 167.72 | 10.6181468257 | 1579.56 | 1877.53 | 965.75 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737480600 | 1735.29 | 5.82 | 0.34 | 1726.43 | 1736.69 | 1723.6 | 0 |
| 1737394200 | 1729.47 | 6.51 | 0.38 | 1725.47 | 1735.97 | 1721.91 | 0 |
| 1737135000 | 1722.96 | 19.09 | 1.12 | 1715.36 | 1729.1 | 1711.99 | 0 |
| 1737048600 | 1703.87 | 26.45 | 1.58 | 1693.78 | 1705.76 | 1689.69 | 0 |
| 1736962200 | 1677.42 | 12.59 | 0.76 | 1669.25 | 1684.57 | 1663.18 | 0 |
| 1736875800 | 1664.83 | 1.87 | 0.11 | 1679.61 | 1681.23 | 1664.42 | 0 |
| 1736789400 | 1662.96 | -8.02 | -0.48 | 1664.8699 | 1666.8 | 1651.39 | 0 |
| 1736530200 | 1670.98 | -13.16 | -0.78 | 1686.4 | 1690.9 | 1668.42 | 0 |
| 1736443800 | 1684.14 | 6.89 | 0.41 | 1670.66 | 1688.43 | 1668.82 | 0 |
| 1736357400 | 1677.25 | -9.76 | -0.58 | 1685.84 | 1687.71 | 1664.69 | 0 |
| 1736271000 | 1687.01 | 9.02 | 0.54 | 1678.5 | 1693.58 | 1669.91 | 0 |
| 1736184600 | 1677.99 | 31.94 | 1.94 | 1651.79 | 1680.64 | 1647.26 | 0 |
| 1735925400 | 1646.05 | -23.67 | -1.42 | 1668.41 | 1668.41 | 1643.27 | 0 |
| 1735839000 | 1669.72 | 3.07 | 0.18 | 1666.13 | 1671.18 | 1646.76 | 0 |
| 1735666200 | 1666.65 | 14.69 | 0.89 | 1646.54 | 1667.28 | 1645.8599 | 0 |
| 1735579800 | 1651.96 | -9.64 | -0.58 | 1654.59 | 1665.19 | 1648.18 | 0 |
| 1735320600 | 1661.6 | 16.74 | 1.02 | 1645.44 | 1661.6 | 1642.78 | 0 |
| 1735061400 | 1644.8599 | 0.82 | 0.05 | 1648.8 | 1653.1099 | 1644.8599 | 0 |
| 1734975000 | 1644.04 | -0.98 | -0.06 | 1641.38 | 1648.73 | 1634.56 | 0 |
| 1734715800 | 1645.02 | -5.1 | -0.31 | 1638.67 | 1647.67 | 1627.15 | 0 |
| 1734629400 | 1650.1199 | -18.76 | -1.12 | 1647.85 | 1656.43 | 1642.1199 | 0 |
| 1734543000 | 1668.88 | 2.42 | 0.15 | 1670.3699 | 1672.24 | 1663.55 | 0 |
| 1734456600 | 1666.46 | 0.31 | 0.02 | 1658.38 | 1670.76 | 1657.43 | 0 |
| 1734370200 | 1666.15 | -13.86 | -0.82 | 1672.54 | 1675.32 | 1662.04 | 0 |
| 1734111000 | 1680.01 | -0.23 | -0.01 | 1677.05 | 1691.08 | 1675.03 | 0 |
| 1734024600 | 1680.24 | -1.39 | -0.08 | 1686.93 | 1687.96 | 1678.84 | 0 |
| 1733938200 | 1681.63 | 6.53 | 0.39 | 1670.28 | 1684.63 | 1669.03 | 0 |
| 1733851800 | 1675.1 | -16.11 | -0.95 | 1687.57 | 1688.04 | 1672.73 | 0 |
| 1733765400 | 1691.21 | 9.66 | 0.57 | 1692.74 | 1697.42 | 1682.74 | 0 |
| 1733506200 | 1681.55 | 20.32 | 1.22 | 1662.6099 | 1685.43 | 1662.53 | 0 |
| 1733419800 | 1661.23 | 7.13 | 0.43 | 1647.95 | 1664.19 | 1647.95 | 0 |
| 1733333400 | 1654.1 | 11.66 | 0.71 | 1644.92 | 1658.46 | 1644.23 | 0 |
| 1733247000 | 1642.44 | 5.78 | 0.35 | 1638.99 | 1654.57 | 1636.3 | 0 |
| 1733160600 | 1636.66 | -2.51 | -0.15 | 1616.73 | 1645.49 | 1616.73 | 0 |
| 1732901400 | 1639.17 | 11.31 | 0.69 | 1620.03 | 1639.8 | 1619.57 | 0 |
| 1732815000 | 1627.8599 | 9.86 | 0.61 | 1625.94 | 1633.9 | 1623.53 | 0 |
| 1732728600 | 1618 | -11.7 | -0.72 | 1619.55 | 1620.97 | 1604.06 | 0 |
| 1732642200 | 1629.7 | -17.58 | -1.07 | 1634.15 | 1642.3 | 1628.42 | 0 |
| 1732555800 | 1647.28 | -0.38 | -0.02 | 1663.06 | 1664.91 | 1642.73 | 0 |
| 1732296600 | 1647.66 | 9.35 | 0.57 | 1646.78 | 1652.07 | 1625.1099 | 0 |
| 1732210200 | 1638.31 | 2 | 0.12 | 1633.14 | 1641.17 | 1620.79 | 0 |
| 1732123800 | 1636.31 | -9.32 | -0.57 | 1654.51 | 1656.1 | 1633.44 | 0 |
| 1732037400 | 1645.63 | -11.17 | -0.67 | 1657.3699 | 1661.09 | 1623.03 | 0 |
| 1731951000 | 1656.8 | 1.22 | 0.07 | 1655.69 | 1659.66 | 1646.3699 | 0 |
| 1731691800 | 1655.58 | -10.32 | -0.62 | 1651.26 | 1666.99 | 1648.6099 | 0 |
| 1731605400 | 1665.9 | 22.17 | 1.35 | 1650.74 | 1667.55 | 1644.08 | 0 |
| 1731519000 | 1643.73 | -2.55 | -0.15 | 1643.15 | 1651.99 | 1630.23 | 0 |
| 1731432600 | 1646.28 | -42.71 | -2.53 | 1671.08 | 1676.96 | 1644.91 | 0 |
| 1731346200 | 1688.99 | 21.33 | 1.28 | 1680.02 | 1694.35 | 1678.44 | 0 |
| 1731087000 | 1667.66 | -17.58 | -1.04 | 1687.17 | 1687.59 | 1665.26 | 0 |
| 1731000600 | 1685.24 | 8.55 | 0.51 | 1675.27 | 1690.59 | 1671.64 | 0 |
| 1730914200 | 1676.69 | -9.79 | -0.58 | 1694.57 | 1723.26 | 1668.72 | 0 |
| 1730827800 | 1686.48 | 6.46 | 0.38 | 1681.39 | 1688.05 | 1674.34 | 0 |
| 1730741400 | 1680.02 | -9.05 | -0.54 | 1683.94 | 1696.97 | 1680.02 | 0 |
| 1730482200 | 1689.07 | 14.67 | 0.88 | 1676.04 | 1694.32 | 1674.93 | 0 |
| 1730395800 | 1674.4 | -18.51 | -1.09 | 1679.24 | 1683.11 | 1666.74 | 0 |
| 1730309400 | 1692.91 | -20.73 | -1.21 | 1700.31 | 1703.15 | 1681.2 | 0 |
| 1730223000 | 1713.64 | -13.11 | -0.76 | 1734.04 | 1738.28 | 1712.56 | 0 |
| 1730136600 | 1726.75 | 13.68 | 0.80 | 1722.46 | 1731.54 | 1712.88 | 0 |
| 1729873800 | 1713.07 | -3.65 | -0.21 | 1711.54 | 1718.7 | 1704.61 | 0 |
| 1729787400 | 1716.72 | 4.34 | 0.25 | 1719.56 | 1730.59 | 1716.59 | 0 |
| 1729701000 | 1712.38 | -8.52 | -0.50 | 1711.48 | 1724.23 | 1705.96 | 0 |
| 1729614600 | 1720.9 | -1.14 | -0.07 | 1718.82 | 1723.32 | 1706.6 | 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
