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 | -9.7 | -0.539065582608 | 1799.41 | 1813.27 | 1766.65 | 0 | 0 | IX |
| 4 | 1.15 | 0.0642975354475 | 1788.56 | 1813.27 | 1718.71 | 0 | 0 | IX |
| 12 | 31.62 | 1.79854273672 | 1758.09 | 1863.92 | 1665.01 | 0 | 0 | IX |
| 26 | -18.34 | -1.01435247919 | 1808.05 | 1939.79 | 1665.01 | 0 | 0 | IX |
| 52 | 20.65 | 1.16728658157 | 1769.06 | 1939.79 | 1665.01 | 0 | 0 | IX |
| 156 | 107.27 | 6.37585887164 | 1682.44 | 1939.79 | 1494.18 | 0 | 0 | IX |
| 260 | 173.2 | 10.7144403684 | 1616.51 | 1939.79 | 1335.43 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 1789.71 | 0.91 | 0.05 | 1794.94 | 1803.44 | 1788.92 | 0 |
| 1780590600 | 1788.8 | 17.64 | 1.00 | 1771.01 | 1794.57 | 1770.82 | 0 |
| 1780504200 | 1771.16 | -12.25 | -0.69 | 1776.88 | 1782.09 | 1771.16 | 0 |
| 1780417800 | 1783.41 | 7.45 | 0.42 | 1784.77 | 1793.37 | 1775.19 | 0 |
| 1780331400 | 1775.96 | -15.26 | -0.85 | 1787.02 | 1795.74 | 1766.65 | 0 |
| 1780072200 | 1791.22 | -1.45 | -0.08 | 1799.41 | 1813.27 | 1791.22 | 0 |
| 1779985800 | 1792.67 | -5.33 | -0.30 | 1789.4 | 1799.74 | 1784.65 | 0 |
| 1779899400 | 1798 | 11.44 | 0.64 | 1789.1 | 1809.81 | 1789.1 | 0 |
| 1779813000 | 1786.56 | -17.81 | -0.99 | 1802.38 | 1803.47 | 1785.56 | 0 |
| 1779726600 | 1804.37 | 32.38 | 1.83 | 1787.98 | 1809.67 | 1787.84 | 0 |
| 1779467400 | 1771.99 | 4.11 | 0.23 | 1778.33 | 1783.43 | 1768.79 | 0 |
| 1779381000 | 1767.88 | -11.12 | -0.63 | 1775.36 | 1784.36 | 1762.82 | 0 |
| 1779294600 | 1779 | 28.65 | 1.64 | 1743.13 | 1790.36 | 1743.13 | 0 |
| 1779208200 | 1750.35 | 0.62 | 0.04 | 1752.74 | 1769.55 | 1747.32 | 0 |
| 1779121800 | 1749.73 | 9.81 | 0.56 | 1722.06 | 1754.57 | 1718.71 | 0 |
| 1778862600 | 1739.92 | -28.5 | -1.61 | 1752.04 | 1761.02 | 1738.25 | 0 |
| 1778776200 | 1768.42 | 12.96 | 0.74 | 1767.21 | 1770.88 | 1760.09 | 0 |
| 1778689800 | 1755.46 | 1.04 | 0.06 | 1764.69 | 1764.69 | 1739.8 | 0 |
| 1778603400 | 1754.42 | -16.58 | -0.94 | 1752.52 | 1763.65 | 1748.91 | 0 |
| 1778517000 | 1771 | -8.75 | -0.49 | 1775.25 | 1777.9 | 1761.81 | 0 |
| 1778257800 | 1779.75 | -22.2 | -1.23 | 1788.56 | 1790.4 | 1775.08 | 0 |
| 1778171400 | 1801.95 | -22.97 | -1.26 | 1829.64 | 1838.89 | 1801.94 | 0 |
| 1778085000 | 1824.92 | 54.84 | 3.10 | 1787.5 | 1834.2 | 1786.72 | 0 |
| 1777998600 | 1770.08 | 19.98 | 1.14 | 1751.64 | 1770.26 | 1750.22 | 0 |
| 1777912200 | 1750.1 | 2.75 | 0.16 | 1783.15 | 1783.15 | 1746.24 | 0 |
| 1777566600 | 1747.35 | -22.26 | -1.26 | 1747.35 | 1783.9 | 1746.36 | 0 |
| 1777480200 | 1769.61 | -12.67 | -0.71 | 1775.07 | 1778.29 | 1762.81 | 0 |
| 1777393800 | 1782.28 | 0 | 0.00 | 1782.28 | 1782.28 | 1782.28 | 0 |
| 1777307400 | 1782.28 | -5.77 | -0.32 | 1785.98 | 1798.54 | 1779.15 | 0 |
| 1777048200 | 1788.05 | -20.22 | -1.12 | 1796.83 | 1804.23 | 1782.25 | 0 |
| 1776961800 | 1808.27 | 15 | 0.84 | 1796.04 | 1811.47 | 1788.68 | 0 |
| 1776875400 | 1793.27 | -18.01 | -0.99 | 1818.35 | 1819.9 | 1793.18 | 0 |
| 1776789000 | 1811.28 | -22.72 | -1.24 | 1834.74 | 1839.5 | 1810.8 | 0 |
| 1776702600 | 1834 | -22.79 | -1.23 | 1830.88 | 1840.9 | 1830.06 | 0 |
| 1776443400 | 1856.79 | 32.82 | 1.80 | 1823.71 | 1863.92 | 1822.93 | 0 |
| 1776357000 | 1823.97 | -3.1 | -0.17 | 1830 | 1839.45 | 1823.97 | 0 |
| 1776270600 | 1827.07 | -13.76 | -0.75 | 1828.71 | 1831.84 | 1822.16 | 0 |
| 1776184200 | 1840.83 | 20.63 | 1.13 | 1823.82 | 1842.78 | 1823.42 | 0 |
| 1776097800 | 1820.2 | -10.4 | -0.57 | 1811.03 | 1821.38 | 1804.45 | 0 |
| 1775838600 | 1830.6 | 0 | 0.00 | 1830.6 | 1830.6 | 1830.6 | 0 |
| 1775752200 | 1830.6 | -4.24 | -0.23 | 1832.51 | 1833.72 | 1817.05 | 0 |
| 1775665800 | 1834.84 | 77.73 | 4.42 | 1810.8 | 1845.22 | 1810.8 | 0 |
| 1775579400 | 1757.11 | -11.06 | -0.63 | 1775.73 | 1792 | 1750.03 | 0 |
| 1775147400 | 1768.17 | -7.44 | -0.42 | 1751.56 | 1774.99 | 1746.35 | 0 |
| 1775061000 | 1775.61 | 41.69 | 2.40 | 1777.4 | 1777.73 | 1758.47 | 0 |
| 1774974600 | 1733.92 | 11.02 | 0.64 | 1722.79 | 1742.31 | 1720.25 | 0 |
| 1774888200 | 1722.9 | 16.31 | 0.96 | 1703.16 | 1722.9 | 1701.45 | 0 |
| 1774632600 | 1706.59 | -15.24 | -0.89 | 1722.96 | 1725.02 | 1700.82 | 0 |
| 1774546200 | 1721.83 | -21.02 | -1.21 | 1730.6 | 1738.36 | 1719.81 | 0 |
| 1774459800 | 1742.85 | 23.55 | 1.37 | 1740.93 | 1749.81 | 1731.1 | 0 |
| 1774373400 | 1719.3 | 3.32 | 0.19 | 1719.1 | 1725.74 | 1699.27 | 0 |
| 1774287000 | 1715.98 | 12.66 | 0.74 | 1674.94 | 1749.82 | 1665.01 | 0 |
| 1774027800 | 1703.32 | -32.22 | -1.86 | 1749.4 | 1752.73 | 1702.37 | 0 |
| 1773941400 | 1735.54 | -39.82 | -2.24 | 1752.17 | 1757.03 | 1728.95 | 0 |
| 1773855000 | 1775.36 | -2.36 | -0.13 | 1785.39 | 1797.39 | 1769.68 | 0 |
| 1773768600 | 1777.72 | 8.48 | 0.48 | 1764.69 | 1788.16 | 1764.69 | 0 |
| 1773682200 | 1769.24 | 5.61 | 0.32 | 1763.59 | 1776.96 | 1751.48 | 0 |
| 1773423000 | 1763.63 | -11.51 | -0.65 | 1758.09 | 1784.44 | 1749.43 | 0 |
| 1773336600 | 1775.14 | -11.37 | -0.64 | 1777.85 | 1785.3 | 1759.25 | 0 |
| 1773250200 | 1786.51 | -5.22 | -0.29 | 1776.89 | 1789.95 | 1769.17 | 0 |
| 1773163800 | 1791.73 | 32.86 | 1.87 | 1793.26 | 1802.55 | 1776.72 | 0 |
| 1773077400 | 1758.87 | -18.88 | -1.06 | 1730.1 | 1762.76 | 1727.11 | 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。
