Hot Features
プレミアム
Euronext CDP Environment France Ex Oil & Gas EW Decrement 5 (FRENE)
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 | -7.27 | -0.754485922144 | 963.57 | 975.77 | 946.48 | 0 | 0 | IX |
| 4 | 2.67 | 0.279982802554 | 953.63 | 975.77 | 916.56 | 0 | 0 | IX |
| 12 | 41.91 | 4.58338345782 | 914.39 | 975.77 | 849.69 | 0 | 0 | IX |
| 26 | 21.07 | 2.25292174118 | 935.23 | 1012.46 | 849.69 | 0 | 0 | IX |
| 52 | -0.17 | -0.0177736886677 | 956.47 | 1012.46 | 849.69 | 0 | 0 | IX |
| 156 | -57.92 | -5.71079253022 | 1014.22 | 1071.1 | 799.1 | 0 | 0 | IX |
| 260 | -186.94 | -16.3517721563 | 1143.24 | 1177.41 | 799.1 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 956.3 | -1.49 | -0.16 | 957.73 | 964.52 | 955.91 | 0 |
| 1780590600 | 957.79 | 0.31 | 0.03 | 957.42 | 964.18 | 954.73 | 0 |
| 1780504200 | 957.48 | -0.71 | -0.07 | 957.92 | 960.55 | 951.82 | 0 |
| 1780417800 | 958.19 | 6.38 | 0.67 | 952.78 | 962.83 | 952.78 | 0 |
| 1780331400 | 951.81 | -12.59 | -1.31 | 963.86 | 965.77 | 946.48 | 0 |
| 1780072200 | 964.4 | 1.37 | 0.14 | 963.57 | 975.77 | 963.57 | 0 |
| 1779985800 | 963.03 | -0.88 | -0.09 | 963.68 | 967.03 | 956.55 | 0 |
| 1779899400 | 963.91 | 13.19 | 1.39 | 950.79 | 972.4 | 950.79 | 0 |
| 1779813000 | 950.72 | -6.88 | -0.72 | 960.63 | 960.63 | 950.1 | 0 |
| 1779726600 | 957.6 | 16.5 | 1.75 | 942.48 | 960.64 | 942.48 | 0 |
| 1779467400 | 941.1 | 5.82 | 0.62 | 935.11 | 946.74 | 935.11 | 0 |
| 1779381000 | 935.28 | -1.4 | -0.15 | 936.39 | 943.7 | 931.81 | 0 |
| 1779294600 | 936.68 | 12.08 | 1.31 | 927.15 | 943.22 | 920.23 | 0 |
| 1779208200 | 924.6 | -5.25 | -0.56 | 930.31 | 937.61 | 922.61 | 0 |
| 1779121800 | 929.85 | 0 | 0.00 | 930.29 | 934.69 | 916.56 | 0 |
| 1778862600 | 929.85 | -16.17 | -1.71 | 945.68 | 945.68 | 927.18 | 0 |
| 1778776200 | 946.02 | 8.97 | 0.96 | 937.19 | 946.43 | 937.19 | 0 |
| 1778689800 | 937.05 | 3.39 | 0.36 | 933.61 | 940.52 | 928.51 | 0 |
| 1778603400 | 933.66 | -9.41 | -1.00 | 942.85 | 942.85 | 932.73 | 0 |
| 1778517000 | 943.07 | -3.71 | -0.39 | 948.12 | 948.12 | 939.72 | 0 |
| 1778257800 | 946.78 | -7.18 | -0.75 | 953.63 | 953.63 | 944.2 | 0 |
| 1778171400 | 953.96 | -9.39 | -0.97 | 963.31 | 972.57 | 953.96 | 0 |
| 1778085000 | 963.35 | 32.66 | 3.51 | 930.62 | 968.49 | 930.62 | 0 |
| 1777998600 | 930.69 | 12.54 | 1.37 | 919.41 | 930.69 | 919.27 | 0 |
| 1777912200 | 918.15 | -0.52 | -0.06 | 932.05 | 932.05 | 915.6 | 0 |
| 1777566600 | 918.67 | -0.11 | -0.01 | 918.67 | 930.74 | 906.63 | 0 |
| 1777480200 | 918.78 | -10 | -1.08 | 925.6 | 925.94 | 916.91 | 0 |
| 1777393800 | 928.78 | 0 | 0.00 | 928.78 | 928.78 | 928.78 | 0 |
| 1777307400 | 928.78 | -1.83 | -0.20 | 930.2 | 936.05 | 927.07 | 0 |
| 1777048200 | 930.61 | -6.53 | -0.70 | 936.73 | 937.68 | 923.62 | 0 |
| 1776961800 | 937.14 | 4.32 | 0.46 | 932.28 | 937.94 | 928.31 | 0 |
| 1776875400 | 932.82 | -8.53 | -0.91 | 941.21 | 944.69 | 931.54 | 0 |
| 1776789000 | 941.35 | -13.72 | -1.44 | 955.94 | 957.42 | 941.09 | 0 |
| 1776702600 | 955.07 | -14.43 | -1.49 | 968.32 | 968.32 | 953.64 | 0 |
| 1776443400 | 969.5 | 17.66 | 1.86 | 951.66 | 973.26 | 945.59 | 0 |
| 1776357000 | 951.84 | -0.97 | -0.10 | 952.81 | 959.94 | 951.84 | 0 |
| 1776270600 | 952.81 | -5.7 | -0.59 | 958.37 | 958.37 | 951.02 | 0 |
| 1776184200 | 958.51 | 15.23 | 1.61 | 943.16 | 958.51 | 943.16 | 0 |
| 1776097800 | 943.28 | -3.33 | -0.35 | 951.06 | 951.06 | 937.05 | 0 |
| 1775838600 | 946.61 | 0 | 0.00 | 946.61 | 946.61 | 946.61 | 0 |
| 1775752200 | 946.61 | -3.27 | -0.34 | 949.48 | 949.48 | 940.44 | 0 |
| 1775665800 | 949.88 | 46.22 | 5.11 | 904.26 | 955.95 | 904.26 | 0 |
| 1775579400 | 903.66 | -8.66 | -0.95 | 911.67 | 924.41 | 900 | 0 |
| 1775147400 | 912.32 | -6.25 | -0.68 | 918.25 | 918.25 | 901.72 | 0 |
| 1775061000 | 918.57 | 24.11 | 2.70 | 894.95 | 921.49 | 894.95 | 0 |
| 1774974600 | 894.46 | 8.24 | 0.93 | 886.28 | 899.32 | 886.28 | 0 |
| 1774888200 | 886.22 | 5.91 | 0.67 | 879.87 | 886.22 | 875.24 | 0 |
| 1774632600 | 880.31 | -8.19 | -0.92 | 888.56 | 889.02 | 876.61 | 0 |
| 1774546200 | 888.5 | -9.61 | -1.07 | 897.96 | 898.35 | 888.5 | 0 |
| 1774459800 | 898.11 | 12.62 | 1.43 | 886 | 904.85 | 886 | 0 |
| 1774373400 | 885.49 | 0.27 | 0.03 | 885.22 | 889.39 | 877.55 | 0 |
| 1774287000 | 885.22 | 10.98 | 1.26 | 873.76 | 900.94 | 849.69 | 0 |
| 1774027800 | 874.24 | -17.61 | -1.97 | 891.86 | 901.55 | 874.24 | 0 |
| 1773941400 | 891.85 | -27.11 | -2.95 | 918.68 | 918.68 | 889.62 | 0 |
| 1773855000 | 918.96 | -0.93 | -0.10 | 921.25 | 932.6 | 915.8 | 0 |
| 1773768600 | 919.89 | 1.41 | 0.15 | 918.73 | 925.72 | 917.1 | 0 |
| 1773682200 | 918.48 | 3.84 | 0.42 | 914.39 | 923.12 | 909.08 | 0 |
| 1773423000 | 914.64 | -8.8 | -0.95 | 923.21 | 928.99 | 914.35 | 0 |
| 1773336600 | 923.44 | -3.02 | -0.33 | 926.3 | 931.64 | 918.52 | 0 |
| 1773250200 | 926.46 | -5.04 | -0.54 | 931.21 | 932.17 | 920.45 | 0 |
| 1773163800 | 931.5 | 19.67 | 2.16 | 912.71 | 937.68 | 912.71 | 0 |
| 1773077400 | 911.83 | -16.01 | -1.73 | 927.03 | 927.03 | 898.96 | 0 |
| 1772818200 | 927.84 | -8.54 | -0.91 | 936.98 | 943.19 | 919.9 | 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。
