Hot Features
プレミアム
Euronext France Next 40 EW Decrement 55 (FRN40)
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 | -45.93 | -2.19737635273 | 2090.22 | 2108.19 | 2043.05 | 0 | 0 | IX |
| 4 | 40.12 | 2.00182619239 | 2004.17 | 2108.19 | 1989.28 | 0 | 0 | IX |
| 12 | 187.95 | 10.1247616277 | 1856.34 | 2108.19 | 1756.3 | 0 | 0 | IX |
| 26 | 106.88 | 5.51664335376 | 1937.41 | 2108.19 | 1756.3 | 0 | 0 | IX |
| 52 | -13.96 | -0.678246082837 | 2058.25 | 2109.02 | 1756.3 | 0 | 0 | IX |
| 156 | -95.04 | -4.44251237537 | 2139.33 | 2272.76 | 1699.87 | 0 | 0 | IX |
| 260 | -636.04 | -23.7299138539 | 2680.33 | 2680.68 | 1699.87 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 2044.29 | -17.76 | -0.86 | 2063.02 | 2070.78 | 2043.05 | 0 |
| 1780590600 | 2062.05 | 7.89 | 0.38 | 2052.48 | 2067.2199 | 2049.9899 | 0 |
| 1780504200 | 2054.16 | -6.52 | -0.32 | 2057.61 | 2064.57 | 2046.31 | 0 |
| 1780417800 | 2060.68 | -21.41 | -1.03 | 2092.9899 | 2092.9899 | 2058.92 | 0 |
| 1780331400 | 2082.09 | -10.29 | -0.49 | 2087.4699 | 2100.9899 | 2071.52 | 0 |
| 1780072200 | 2092.38 | 6.68 | 0.32 | 2090.2199 | 2108.19 | 2087.62 | 0 |
| 1779985800 | 2085.7 | 10.22 | 0.49 | 2069.68 | 2087.51 | 2068.25 | 0 |
| 1779899400 | 2075.48 | 2.63 | 0.13 | 2075.67 | 2091.77 | 2075.48 | 0 |
| 1779813000 | 2072.85 | -10.64 | -0.51 | 2077.78 | 2085.62 | 2072.69 | 0 |
| 1779726600 | 2083.4899 | 31.16 | 1.52 | 2070.5 | 2087.56 | 2070.5 | 0 |
| 1779467400 | 2052.33 | 15.02 | 0.74 | 2047.2 | 2060.29 | 2044.49 | 0 |
| 1779381000 | 2037.31 | 10.3 | 0.51 | 2034.11 | 2048.14 | 2027.56 | 0 |
| 1779294600 | 2027.01 | 20.95 | 1.04 | 2001.91 | 2040.31 | 2000.99 | 0 |
| 1779208200 | 2006.06 | -8.22 | -0.41 | 2013.85 | 2032.52 | 2006.02 | 0 |
| 1779121800 | 2014.28 | 4.85 | 0.24 | 1991.19 | 2019.95 | 1989.28 | 0 |
| 1778862600 | 2009.43 | -23.16 | -1.14 | 2022.29 | 2027.06 | 2002.04 | 0 |
| 1778776200 | 2032.59 | 20.15 | 1.00 | 2025.19 | 2033.73 | 2022.98 | 0 |
| 1778689800 | 2012.44 | 15.88 | 0.80 | 2006.61 | 2014.19 | 1995.87 | 0 |
| 1778603400 | 1996.56 | -16 | -0.80 | 1999.32 | 2008.91 | 1992.59 | 0 |
| 1778517000 | 2012.56 | 11.62 | 0.58 | 1998.74 | 2012.56 | 1997.25 | 0 |
| 1778257800 | 2000.94 | -13.08 | -0.65 | 2004.17 | 2006.6 | 1993.38 | 0 |
| 1778171400 | 2014.02 | -33.66 | -1.64 | 2044.92 | 2046.36 | 2014.02 | 0 |
| 1778085000 | 2047.68 | 49.4 | 2.47 | 2020.15 | 2058.1 | 2018.06 | 0 |
| 1777998600 | 1998.28 | 23.53 | 1.19 | 1982.3 | 1998.79 | 1982.3 | 0 |
| 1777912200 | 1974.75 | 47.05 | 2.44 | 1981.08 | 1991.53 | 1970.15 | 0 |
| 1777566600 | 1927.7 | -16.18 | -0.83 | 1927.7 | 1974.27 | 1927.7 | 0 |
| 1777480200 | 1943.88 | -1.5 | -0.08 | 1949.22 | 1953.29 | 1937.85 | 0 |
| 1777393800 | 1945.38 | 0 | 0.00 | 1945.38 | 1945.38 | 1945.38 | 0 |
| 1777307400 | 1945.38 | -1.82 | -0.09 | 1952.31 | 1961.68 | 1944 | 0 |
| 1777048200 | 1947.2 | -10.85 | -0.55 | 1947.99 | 1961.37 | 1940.07 | 0 |
| 1776961800 | 1958.05 | -15.68 | -0.79 | 1967.84 | 1973.39 | 1955.35 | 0 |
| 1776875400 | 1973.73 | -18.18 | -0.91 | 1985.83 | 1993.25 | 1969.91 | 0 |
| 1776789000 | 1991.91 | -8.13 | -0.41 | 2002.85 | 2012.14 | 1988.57 | 0 |
| 1776702600 | 2000.04 | -23.23 | -1.15 | 2001.66 | 2008.73 | 1996.27 | 0 |
| 1776443400 | 2023.27 | 33.77 | 1.70 | 1993.35 | 2030.51 | 1991.79 | 0 |
| 1776357000 | 1989.5 | 3.56 | 0.18 | 1986.93 | 2003.58 | 1985.96 | 0 |
| 1776270600 | 1985.94 | 13.85 | 0.70 | 1975.52 | 1985.94 | 1974.68 | 0 |
| 1776184200 | 1972.09 | 28.57 | 1.47 | 1957.05 | 1974.55 | 1956.83 | 0 |
| 1776097800 | 1943.52 | -2.31 | -0.12 | 1933.36 | 1943.52 | 1927.65 | 0 |
| 1775838600 | 1945.83 | 0 | 0.00 | 1945.83 | 1945.83 | 1945.83 | 0 |
| 1775752200 | 1945.83 | -10.85 | -0.55 | 1952.81 | 1955.73 | 1939.28 | 0 |
| 1775665800 | 1956.68 | 67.11 | 3.55 | 1953.06 | 1970.86 | 1948.16 | 0 |
| 1775579400 | 1889.57 | -6.34 | -0.33 | 1913.4 | 1928.69 | 1884.46 | 0 |
| 1775147400 | 1895.91 | 4.07 | 0.22 | 1867.9 | 1902.07 | 1866.66 | 0 |
| 1775061000 | 1891.84 | 47.7 | 2.59 | 1885.86 | 1895.8 | 1871.41 | 0 |
| 1774974600 | 1844.14 | 25.36 | 1.39 | 1822.63 | 1847.47 | 1819.78 | 0 |
| 1774888200 | 1818.78 | 15.69 | 0.87 | 1798.27 | 1818.78 | 1796.9 | 0 |
| 1774632600 | 1803.09 | -10.32 | -0.57 | 1818.52 | 1819.53 | 1794.4 | 0 |
| 1774546200 | 1813.41 | -20.4 | -1.11 | 1819.34 | 1826.01 | 1807.42 | 0 |
| 1774459800 | 1833.81 | 24.62 | 1.36 | 1833.11 | 1848.09 | 1825.32 | 0 |
| 1774373400 | 1809.19 | -7.45 | -0.41 | 1817.48 | 1820.77 | 1799.29 | 0 |
| 1774287000 | 1816.64 | 6.02 | 0.33 | 1767.14 | 1848.51 | 1756.3 | 0 |
| 1774027800 | 1810.62 | -28.29 | -1.54 | 1848.78 | 1854.33 | 1810.62 | 0 |
| 1773941400 | 1838.91 | -37.49 | -2.00 | 1853.82 | 1856.89 | 1834.7 | 0 |
| 1773855000 | 1876.4 | 3 | 0.16 | 1889.65 | 1899.16 | 1871.95 | 0 |
| 1773768600 | 1873.4 | 17.46 | 0.94 | 1855.74 | 1880.2 | 1853.24 | 0 |
| 1773682200 | 1855.94 | 1.87 | 0.10 | 1858.75 | 1862.44 | 1842.95 | 0 |
| 1773423000 | 1854.07 | -17.27 | -0.92 | 1856.34 | 1870.6 | 1846.69 | 0 |
| 1773336600 | 1871.34 | -15.58 | -0.83 | 1887.58 | 1894.93 | 1865.9 | 0 |
| 1773250200 | 1886.92 | -12.57 | -0.66 | 1895.18 | 1896.58 | 1875.47 | 0 |
| 1773163800 | 1899.49 | 26.55 | 1.42 | 1908.68 | 1917.71 | 1895.3 | 0 |
| 1773077400 | 1872.94 | -25.95 | -1.37 | 1848.71 | 1878.55 | 1845.01 | 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。
