Hot Features
プレミアム
Euronext CDP Environment France Ex Oil & Gas EW (FREEP)
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 | -29.24 | -1.82783129442 | 1599.71 | 1599.71 | 1549.74 | 0 | 0 | IX |
| 4 | -18.8 | -1.18293304473 | 1589.27 | 1608.67 | 1549.74 | 0 | 0 | IX |
| 12 | -82.97 | -5.01802303077 | 1653.44 | 1669.58 | 1545.83 | 0 | 0 | IX |
| 26 | -105.95 | -6.32001527064 | 1676.42 | 1710.19 | 1522.47 | 0 | 0 | IX |
| 52 | -90.18 | -5.43040375756 | 1660.65 | 1803.77 | 1522.47 | 0 | 0 | IX |
| 156 | -242.01 | -13.3524231992 | 1812.48 | 1829.14 | 1344.96 | 0 | 0 | IX |
| 260 | 23.79 | 1.53813329195 | 1546.68 | 1879.14 | 887.65 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736875800 | 1560.5 | 3.88 | 0.25 | 1557.01 | 1574.6 | 1557.01 | 0 |
| 1736789400 | 1556.6199 | -12.38 | -0.79 | 1568.75 | 1568.75 | 1549.74 | 0 |
| 1736530200 | 1569 | -18.16 | -1.14 | 1587.18 | 1587.18 | 1568.92 | 0 |
| 1736443800 | 1587.16 | 0.76 | 0.05 | 1585.96 | 1591.58 | 1575.09 | 0 |
| 1736357400 | 1586.4 | -13.4 | -0.84 | 1599.71 | 1599.71 | 1576.38 | 0 |
| 1736271000 | 1599.8 | 5.94 | 0.37 | 1593.88 | 1608.67 | 1588.91 | 0 |
| 1736184600 | 1593.8599 | 21.31 | 1.36 | 1572.77 | 1602.63 | 1572.77 | 0 |
| 1735925400 | 1572.55 | -24.06 | -1.51 | 1596.6 | 1597.76 | 1571.27 | 0 |
| 1735839000 | 1596.6099 | -0.78 | -0.05 | 1597.3 | 1604.68 | 1582.83 | 0 |
| 1735666200 | 1597.39 | 14.82 | 0.94 | 1582.48 | 1599.78 | 1579.39 | 0 |
| 1735579800 | 1582.57 | -5.66 | -0.36 | 1587.74 | 1589.9 | 1578.68 | 0 |
| 1735320600 | 1588.23 | 13.54 | 0.86 | 1574.78 | 1588.23 | 1574.78 | 0 |
| 1735061400 | 1574.69 | 5.24 | 0.33 | 1569.45 | 1581 | 1569.45 | 0 |
| 1734975000 | 1569.45 | -1.49 | -0.09 | 1570.89 | 1570.89 | 1559.89 | 0 |
| 1734715800 | 1570.94 | 0.72 | 0.05 | 1570.08 | 1573.29 | 1552.95 | 0 |
| 1734629400 | 1570.22 | -19.05 | -1.20 | 1588.69 | 1588.69 | 1562.01 | 0 |
| 1734543000 | 1589.27 | -0.15 | -0.01 | 1589.27 | 1594.34 | 1586.3599 | 0 |
| 1734456600 | 1589.42 | -2.59 | -0.16 | 1591.77 | 1596.43 | 1583.24 | 0 |
| 1734370200 | 1592.01 | -9.74 | -0.61 | 1601.21 | 1601.21 | 1583.74 | 0 |
| 1734111000 | 1601.75 | -8.59 | -0.53 | 1610.21 | 1615.54 | 1599.35 | 0 |
| 1734024600 | 1610.34 | 1.81 | 0.11 | 1608.6199 | 1614.45 | 1607.89 | 0 |
| 1733938200 | 1608.53 | -1.93 | -0.12 | 1610.35 | 1610.8699 | 1602.3 | 0 |
| 1733851800 | 1610.46 | -4.05 | -0.25 | 1614.53 | 1614.53 | 1605.99 | 0 |
| 1733765400 | 1614.51 | 5.28 | 0.33 | 1608.93 | 1619.95 | 1608.93 | 0 |
| 1733506200 | 1609.23 | 25.14 | 1.59 | 1584.07 | 1611.9 | 1584.07 | 0 |
| 1733419800 | 1584.09 | 19.61 | 1.25 | 1564.44 | 1585.8599 | 1562.49 | 0 |
| 1733333400 | 1564.48 | 14.44 | 0.93 | 1550 | 1567.39 | 1549.49 | 0 |
| 1733247000 | 1550.04 | -7.71 | -0.49 | 1557.78 | 1567.44 | 1548.13 | 0 |
| 1733160600 | 1557.75 | -8.35 | -0.53 | 1565.3699 | 1567.7 | 1548.15 | 0 |
| 1732901400 | 1566.1 | 3.01 | 0.19 | 1562.95 | 1567.47 | 1555.94 | 0 |
| 1732815000 | 1563.09 | 9.17 | 0.59 | 1553.82 | 1568.04 | 1553.82 | 0 |
| 1732728600 | 1553.92 | -10.1 | -0.65 | 1564.04 | 1564.04 | 1545.83 | 0 |
| 1732642200 | 1564.02 | -15.74 | -1.00 | 1579.29 | 1579.29 | 1561.22 | 0 |
| 1732555800 | 1579.76 | 6.93 | 0.44 | 1573.25 | 1588.04 | 1565.1199 | 0 |
| 1732296600 | 1572.83 | 9.05 | 0.58 | 1563.93 | 1573.22 | 1549.82 | 0 |
| 1732210200 | 1563.78 | -6.82 | -0.43 | 1570.6 | 1572.46 | 1552.8 | 0 |
| 1732123800 | 1570.6 | -10.68 | -0.68 | 1581.34 | 1587.6099 | 1569.97 | 0 |
| 1732037400 | 1581.28 | -8.58 | -0.54 | 1589.91 | 1598.16 | 1560.6099 | 0 |
| 1731951000 | 1589.8599 | -1.72 | -0.11 | 1591.3699 | 1598.17 | 1583.07 | 0 |
| 1731691800 | 1591.58 | -1.91 | -0.12 | 1593.15 | 1601.21 | 1582.47 | 0 |
| 1731605400 | 1593.49 | 24.39 | 1.55 | 1569.24 | 1596.17 | 1569.24 | 0 |
| 1731519000 | 1569.1 | -1.68 | -0.11 | 1570.6099 | 1581.48 | 1558.83 | 0 |
| 1731432600 | 1570.78 | -38.19 | -2.37 | 1608.96 | 1608.96 | 1566.83 | 0 |
| 1731346200 | 1608.97 | 8.19 | 0.51 | 1601.02 | 1617.44 | 1601.02 | 0 |
| 1731087000 | 1600.78 | -11.57 | -0.72 | 1612.39 | 1615.21 | 1597.33 | 0 |
| 1731000600 | 1612.35 | 18.01 | 1.13 | 1594.34 | 1614.68 | 1588.3599 | 0 |
| 1730914200 | 1594.34 | -17.64 | -1.09 | 1612.3699 | 1638.46 | 1589.93 | 0 |
| 1730827800 | 1611.98 | 4.74 | 0.29 | 1607.27 | 1615.8 | 1604.32 | 0 |
| 1730741400 | 1607.24 | -9.93 | -0.61 | 1616.99 | 1622.83 | 1607.24 | 0 |
| 1730482200 | 1617.17 | 6.06 | 0.38 | 1611.01 | 1622.74 | 1608.68 | 0 |
| 1730395800 | 1611.1099 | -11.12 | -0.69 | 1621.8 | 1621.8 | 1603.77 | 0 |
| 1730309400 | 1622.23 | -25.59 | -1.55 | 1647.74 | 1647.74 | 1617.93 | 0 |
| 1730223000 | 1647.82 | -11.54 | -0.70 | 1659.51 | 1669.58 | 1646.19 | 0 |
| 1730136600 | 1659.3599 | 17.04 | 1.04 | 1642.73 | 1662.39 | 1642.73 | 0 |
| 1729873800 | 1642.32 | -9.79 | -0.59 | 1651.94 | 1651.94 | 1636.43 | 0 |
| 1729787400 | 1652.1099 | 1.66 | 0.10 | 1650.56 | 1666.48 | 1650.56 | 0 |
| 1729701000 | 1650.45 | -3.09 | -0.19 | 1653.44 | 1662.76 | 1646.25 | 0 |
| 1729614600 | 1653.54 | 2.35 | 0.14 | 1651.06 | 1657.58 | 1641.75 | 0 |
| 1729528200 | 1651.19 | -20.47 | -1.22 | 1671.52 | 1678.53 | 1650.1099 | 0 |
| 1729269000 | 1671.66 | 5.56 | 0.33 | 1666.19 | 1678.35 | 1665.48 | 0 |
| 1729182600 | 1666.1 | 12.1 | 0.73 | 1654 | 1674.59 | 1654 | 0 |
| 1729096200 | 1654 | -2.69 | -0.16 | 1656.53 | 1656.53 | 1638.3599 | 0 |
| 1729009800 | 1656.69 | 1.98 | 0.12 | 1654.71 | 1662.84 | 1652.1199 | 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
