Hot Features
プレミアム
Euronext CDP Environment France Ex Oil & Gas EW NR (FREEN)
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 | -42.77 | -1.5817951174 | 2703.89 | 2742.05 | 2633.29 | 0 | 0 | IX |
| 4 | 19.76 | 0.748099463913 | 2641.36 | 2757.92 | 2633.29 | 0 | 0 | IX |
| 12 | 33.16 | 1.26181524833 | 2627.96 | 2757.92 | 2508.09 | 0 | 0 | IX |
| 26 | 2.48 | 0.0932807751332 | 2658.64 | 2776.71 | 2338.39 | 0 | 0 | IX |
| 52 | 150.28 | 5.98524796482 | 2510.84 | 2776.71 | 2338.39 | 0 | 0 | IX |
| 156 | 253.41 | 10.5249386346 | 2407.71 | 2776.71 | 2096.26 | 0 | 0 | IX |
| 260 | 209.27 | 8.5351877154 | 2451.85 | 2776.71 | 1913.9 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 2661.12 | 6.97 | 0.26 | 2654.1 | 2669.67 | 2646.16 | 0 |
| 1783614600 | 2654.15 | 12.85 | 0.49 | 2642.59 | 2663.05 | 2633.29 | 0 |
| 1783528200 | 2641.3 | -58.75 | -2.18 | 2699.76 | 2699.76 | 2631.94 | 0 |
| 1783441800 | 2700.05 | -12.37 | -0.46 | 2714.86 | 2742.05 | 2700.05 | 0 |
| 1783355400 | 2712.42 | -7.41 | -0.27 | 2719.73 | 2735.7199 | 2705.15 | 0 |
| 1783096200 | 2719.83 | 68.19 | 2.57 | 2703.89 | 2724.4 | 2701.79 | 0 |
| 1783009800 | 2651.64 | 0 | 0.00 | 2651.64 | 2651.64 | 2651.64 | 0 |
| 1782923400 | 2651.64 | -17.32 | -0.65 | 2668.32 | 2668.32 | 2639.3 | 0 |
| 1782837000 | 2668.96 | 3.3 | 0.12 | 2666.3 | 2683.05 | 2660.52 | 0 |
| 1782750600 | 2665.66 | -17.17 | -0.64 | 2683.01 | 2683.01 | 2664.02 | 0 |
| 1782491400 | 2682.83 | -13.22 | -0.49 | 2695.54 | 2698.86 | 2671.85 | 0 |
| 1782405000 | 2696.05 | 1.46 | 0.05 | 2694.71 | 2710.87 | 2689.85 | 0 |
| 1782318600 | 2694.59 | 20.73 | 0.78 | 2673.86 | 2694.75 | 2672.2 | 0 |
| 1782232200 | 2673.86 | -22.38 | -0.83 | 2695.78 | 2695.78 | 2665.03 | 0 |
| 1782145800 | 2696.2399 | -15.84 | -0.58 | 2703.04 | 2709.91 | 2675.34 | 0 |
| 1781886600 | 2712.08 | 0 | 0.00 | 2712.08 | 2712.08 | 2712.08 | 0 |
| 1781800200 | 2712.08 | 1.15 | 0.04 | 2710.75 | 2713.29 | 2683.9 | 0 |
| 1781713800 | 2710.93 | -8.05 | -0.30 | 2719.12 | 2725.63 | 2697.65 | 0 |
| 1781627400 | 2718.98 | 11.71 | 0.43 | 2709.95 | 2724.65 | 2709.95 | 0 |
| 1781541000 | 2707.27 | 17.69 | 0.66 | 2691.39 | 2757.92 | 2691.39 | 0 |
| 1781281800 | 2689.58 | 48.61 | 1.84 | 2641.36 | 2714.25 | 2641.36 | 0 |
| 1781195400 | 2640.9699 | 6.64 | 0.25 | 2634.4 | 2660.9699 | 2628.25 | 0 |
| 1781109000 | 2634.33 | -3.72 | -0.14 | 2638.18 | 2650.81 | 2607.66 | 0 |
| 1781022600 | 2638.05 | -6.91 | -0.26 | 2644.62 | 2674.15 | 2636.19 | 0 |
| 1780936200 | 2644.96 | -13.61 | -0.51 | 2658.6 | 2658.6 | 2617.31 | 0 |
| 1780677000 | 2658.57 | -3.79 | -0.14 | 2662.54 | 2681.42 | 2657.5 | 0 |
| 1780590600 | 2662.36 | 1.24 | 0.05 | 2661.31 | 2680.11 | 2653.85 | 0 |
| 1780504200 | 2661.12 | -1.62 | -0.06 | 2662.34 | 2669.65 | 2645.39 | 0 |
| 1780417800 | 2662.7399 | 18.1 | 0.68 | 2647.7 | 2675.63 | 2647.7 | 0 |
| 1780331400 | 2644.64 | -33.88 | -1.26 | 2678.11 | 2683.41 | 2629.84 | 0 |
| 1780072200 | 2678.52 | 4.18 | 0.16 | 2676.2 | 2710.09 | 2676.2 | 0 |
| 1779985800 | 2674.34 | -2.08 | -0.08 | 2676.14 | 2685.46 | 2656.36 | 0 |
| 1779899400 | 2676.42 | 36.98 | 1.40 | 2639.98 | 2699.98 | 2639.98 | 0 |
| 1779813000 | 2639.44 | -18.74 | -0.70 | 2666.93 | 2666.93 | 2637.71 | 0 |
| 1779726600 | 2658.18 | 46.87 | 1.79 | 2616.2199 | 2666.61 | 2616.2199 | 0 |
| 1779467400 | 2611.31 | 16.51 | 0.64 | 2594.7 | 2626.9699 | 2594.7 | 0 |
| 1779381000 | 2594.8 | -3.53 | -0.14 | 2597.9 | 2618.18 | 2585.18 | 0 |
| 1779294600 | 2598.33 | 33.84 | 1.32 | 2571.91 | 2616.4899 | 2552.71 | 0 |
| 1779208200 | 2564.4899 | -14.21 | -0.55 | 2580.32 | 2600.56 | 2558.96 | 0 |
| 1779121800 | 2578.7 | 1.08 | 0.04 | 2579.91 | 2592.12 | 2541.86 | 0 |
| 1778862600 | 2577.62 | -44.48 | -1.70 | 2621.51 | 2621.51 | 2570.23 | 0 |
| 1778776200 | 2622.1 | 25.23 | 0.97 | 2597.63 | 2623.2199 | 2597.63 | 0 |
| 1778689800 | 2596.87 | 9.73 | 0.38 | 2587.34 | 2606.5 | 2573.21 | 0 |
| 1778603400 | 2587.14 | -25.69 | -0.98 | 2612.58 | 2612.58 | 2584.54 | 0 |
| 1778517000 | 2612.83 | -9.2 | -0.35 | 2626.82 | 2626.82 | 2603.57 | 0 |
| 1778257800 | 2622.03 | -19.54 | -0.74 | 2641 | 2641 | 2614.9 | 0 |
| 1778171400 | 2641.57 | -25.63 | -0.96 | 2667.45 | 2693.09 | 2641.57 | 0 |
| 1778085000 | 2667.2 | 90.77 | 3.52 | 2576.58 | 2681.43 | 2576.58 | 0 |
| 1777998600 | 2576.43 | 35.08 | 1.38 | 2545.2 | 2576.43 | 2544.8 | 0 |
| 1777912200 | 2541.35 | -0.06 | -0.00 | 2579.83 | 2579.83 | 2534.31 | 0 |
| 1777566600 | 2541.41 | 0.06 | 0.00 | 2541.41 | 2574.78 | 2508.09 | 0 |
| 1777480200 | 2541.35 | -26.95 | -1.05 | 2560.21 | 2561.16 | 2536.19 | 0 |
| 1777393800 | 2568.3 | 0 | 0.00 | 2568.3 | 2568.3 | 2568.3 | 0 |
| 1777307400 | 2568.3 | -4 | -0.16 | 2572.2199 | 2588.4 | 2563.57 | 0 |
| 1777048200 | 2572.3 | -17.7 | -0.68 | 2589.2199 | 2591.86 | 2552.98 | 0 |
| 1776961800 | 2590 | 12.29 | 0.48 | 2576.58 | 2592.2 | 2565.61 | 0 |
| 1776875400 | 2577.71 | -23.21 | -0.89 | 2600.9 | 2610.51 | 2574.17 | 0 |
| 1776789000 | 2600.92 | -37.54 | -1.42 | 2641.23 | 2645.33 | 2600.21 | 0 |
| 1776702600 | 2638.46 | -38.75 | -1.45 | 2675.05 | 2675.05 | 2634.51 | 0 |
| 1776443400 | 2677.21 | 49.13 | 1.87 | 2627.96 | 2687.61 | 2611.18 | 0 |
| 1776357000 | 2628.08 | -2.33 | -0.09 | 2630.77 | 2650.44 | 2628.08 | 0 |
| 1776270600 | 2630.41 | -15.38 | -0.58 | 2645.76 | 2645.76 | 2625.48 | 0 |
| 1776184200 | 2645.79 | 42.41 | 1.63 | 2603.41 | 2645.79 | 2603.41 | 0 |
| 1776097800 | 2603.38 | -7.77 | -0.30 | 2624.85 | 2624.85 | 2586.2 | 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。
