Hot Features
プレミアム
Euronext France Investissement 40 (FRI4P)
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 | 23.55 | 0.506115291129 | 4653.09 | 4703.62 | 4593.83 | 0 | 0 | IX |
| 4 | 75.4 | 1.63868870131 | 4601.24 | 4709.86 | 4514.65 | 0 | 0 | IX |
| 12 | 179.44 | 3.99003824602 | 4497.2 | 4709.86 | 4479.59 | 0 | 0 | IX |
| 26 | 62.96 | 1.36463733939 | 4613.68 | 4709.86 | 4132.86 | 0 | 0 | IX |
| 52 | 616.5 | 15.1842054707 | 4060.14 | 4709.86 | 4049.36 | 0 | 0 | IX |
| 156 | 324.66 | 7.46005266568 | 4351.98 | 4709.86 | 3614.79 | 0 | 0 | IX |
| 260 | 324.66 | 7.46005266568 | 4351.98 | 4709.86 | 3614.79 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783441800 | 4674.75 | 0.9 | 0.02 | 4678.14 | 4703.62 | 4669.08 | 0 |
| 1783355400 | 4673.85 | -12.63 | -0.27 | 4693.95 | 4700.59 | 4660.46 | 0 |
| 1783096200 | 4686.4799 | 70.88 | 1.54 | 4675.59 | 4692.17 | 4658.86 | 0 |
| 1783009800 | 4615.6 | 0 | 0.00 | 4615.6 | 4615.6 | 4615.6 | 0 |
| 1782923400 | 4615.6 | -35.57 | -0.76 | 4646.06 | 4646.06 | 4593.83 | 0 |
| 1782837000 | 4651.17 | -2.77 | -0.06 | 4653.09 | 4686.28 | 4633.01 | 0 |
| 1782750600 | 4653.9399 | -1.54 | -0.03 | 4658.55 | 4683.82 | 4637.63 | 0 |
| 1782491400 | 4655.4799 | -8.01 | -0.17 | 4662.31 | 4663.01 | 4625.9 | 0 |
| 1782405000 | 4663.49 | -11.44 | -0.24 | 4661.96 | 4695.08 | 4661.96 | 0 |
| 1782318600 | 4674.93 | 28.1 | 0.60 | 4646.05 | 4683.55 | 4641.95 | 0 |
| 1782232200 | 4646.83 | -18.42 | -0.39 | 4665.37 | 4665.6899 | 4621.87 | 0 |
| 1782145800 | 4665.25 | -40.57 | -0.86 | 4682.93 | 4682.93 | 4650.28 | 0 |
| 1781886600 | 4705.82 | 0 | 0.00 | 4705.82 | 4705.82 | 4705.82 | 0 |
| 1781800200 | 4705.82 | 21.92 | 0.47 | 4681.39 | 4709.86 | 4678.65 | 0 |
| 1781713800 | 4683.9 | 4.78 | 0.10 | 4678.9799 | 4697.5 | 4672.25 | 0 |
| 1781627400 | 4679.12 | 20.53 | 0.44 | 4662.46 | 4688.47 | 4655.7299 | 0 |
| 1781541000 | 4658.59 | 63.93 | 1.39 | 4633.38 | 4678.84 | 4633.38 | 0 |
| 1781281800 | 4594.66 | 48.52 | 1.07 | 4553.36 | 4619.06 | 4553.36 | 0 |
| 1781195400 | 4546.14 | 29.52 | 0.65 | 4514.65 | 4559.33 | 4514.65 | 0 |
| 1781109000 | 4516.62 | -54.64 | -1.20 | 4564.9 | 4572.33 | 4514.75 | 0 |
| 1781022600 | 4571.26 | -30.88 | -0.67 | 4601.24 | 4629.27 | 4563.21 | 0 |
| 1780936200 | 4602.14 | -24.29 | -0.53 | 4595.43 | 4613.22 | 4562.51 | 0 |
| 1780677000 | 4626.43 | -13.48 | -0.29 | 4635.91 | 4651.12 | 4626.21 | 0 |
| 1780590600 | 4639.91 | 40.15 | 0.87 | 4589.41 | 4640.43 | 4585.39 | 0 |
| 1780504200 | 4599.76 | -32.5 | -0.70 | 4636.54 | 4636.54 | 4594.2 | 0 |
| 1780417800 | 4632.26 | 18.3 | 0.40 | 4605.57 | 4645.76 | 4605.57 | 0 |
| 1780331400 | 4613.96 | -22.33 | -0.48 | 4635.4 | 4659.04 | 4601.77 | 0 |
| 1780072200 | 4636.29 | 3.07 | 0.07 | 4655.42 | 4688.88 | 4634.66 | 0 |
| 1779985800 | 4633.22 | -21.48 | -0.46 | 4666.26 | 4666.26 | 4620.45 | 0 |
| 1779899400 | 4654.7 | 24.37 | 0.53 | 4631.8 | 4667.87 | 4631.8 | 0 |
| 1779813000 | 4630.33 | -37.76 | -0.81 | 4668.74 | 4668.74 | 4629.17 | 0 |
| 1779726600 | 4668.09 | 51.27 | 1.11 | 4623.12 | 4674.58 | 4623.12 | 0 |
| 1779467400 | 4616.82 | 29.98 | 0.65 | 4607.25 | 4642.27 | 4607.25 | 0 |
| 1779381000 | 4586.84 | -6.1 | -0.13 | 4599.91 | 4613.91 | 4566.57 | 0 |
| 1779294600 | 4592.9399 | 73.47 | 1.63 | 4521.14 | 4601.18 | 4514.59 | 0 |
| 1779208200 | 4519.47 | -0.11 | -0.00 | 4528.95 | 4558.51 | 4510.62 | 0 |
| 1779121800 | 4519.58 | 2.37 | 0.05 | 4510.88 | 4545.2299 | 4479.59 | 0 |
| 1778862600 | 4517.21 | -50.27 | -1.10 | 4574.9799 | 4574.9799 | 4510.35 | 0 |
| 1778776200 | 4567.4799 | 42.3 | 0.93 | 4544.49 | 4570.38 | 4544.49 | 0 |
| 1778689800 | 4525.18 | 33.8 | 0.75 | 4509.85 | 4526.8 | 4496.7299 | 0 |
| 1778603400 | 4491.38 | -45.67 | -1.01 | 4529.45 | 4529.45 | 4485.55 | 0 |
| 1778517000 | 4537.05 | -18.3 | -0.40 | 4550.05 | 4550.05 | 4522.47 | 0 |
| 1778257800 | 4555.35 | -22.64 | -0.49 | 4578.39 | 4578.39 | 4550.83 | 0 |
| 1778171400 | 4577.99 | -44.52 | -0.96 | 4625.38 | 4643.88 | 4575.4799 | 0 |
| 1778085000 | 4622.51 | 76.1 | 1.67 | 4546.76 | 4632.14 | 4546.76 | 0 |
| 1777998600 | 4546.41 | 25.16 | 0.56 | 4523.49 | 4548.2299 | 4505.12 | 0 |
| 1777912200 | 4521.25 | -28.34 | -0.62 | 4560.9399 | 4573.34 | 4519.53 | 0 |
| 1777566600 | 4549.59 | 28.89 | 0.64 | 4523.09 | 4558.1899 | 4483.47 | 0 |
| 1777480200 | 4520.7 | -40.52 | -0.89 | 4546.55 | 4547.28 | 4501.09 | 0 |
| 1777393800 | 4561.22 | 0 | 0.00 | 4561.22 | 4561.22 | 4561.22 | 0 |
| 1777307400 | 4561.22 | -20.31 | -0.44 | 4583.59 | 4595.31 | 4554.15 | 0 |
| 1777048200 | 4581.53 | -24.1 | -0.52 | 4599.81 | 4599.81 | 4557.38 | 0 |
| 1776961800 | 4605.63 | 43.36 | 0.95 | 4567.35 | 4610.32 | 4558.3 | 0 |
| 1776875400 | 4562.27 | -12.16 | -0.27 | 4562.8 | 4583.7 | 4555.58 | 0 |
| 1776789000 | 4574.43 | -24.52 | -0.53 | 4596.46 | 4606.37 | 4567.64 | 0 |
| 1776702600 | 4598.95 | -38.38 | -0.83 | 4633.11 | 4633.11 | 4592.4 | 0 |
| 1776443400 | 4637.33 | 78.59 | 1.72 | 4550.38 | 4644.12 | 4542.38 | 0 |
| 1776357000 | 4558.74 | 6.37 | 0.14 | 4560.77 | 4586.07 | 4554.33 | 0 |
| 1776270600 | 4552.37 | -13.79 | -0.30 | 4574.7 | 4575.68 | 4549.9 | 0 |
| 1776184200 | 4566.16 | 70.99 | 1.58 | 4497.2 | 4566.72 | 4497.2 | 0 |
| 1776097800 | 4495.17 | -9.87 | -0.22 | 4510.71 | 4510.71 | 4473.83 | 0 |
| 1775838600 | 4505.04 | 0 | 0.00 | 4505.04 | 4505.04 | 4505.04 | 0 |
| 1775752200 | 4505.04 | 6.91 | 0.15 | 4498.4 | 4510.05 | 4460.7299 | 0 |
| 1775665800 | 4498.13 | 179.64 | 4.16 | 4330.6899 | 4512.1 | 4330.6899 | 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。
