Hot Features
プレミアム
CAC Technology (FRTEC)
EU
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -50.71 | -3.31217097099 | 1531.02 | 1531.02 | 1454.7 | 0 | 0 | IX |
| 4 | -7.73 | -0.519475282923 | 1488.04 | 1535.98 | 1443.87 | 0 | 0 | IX |
| 12 | -78.92 | -5.06147264996 | 1559.23 | 1575.05 | 1414.97 | 0 | 0 | IX |
| 26 | -304.48 | -17.059710106 | 1784.79 | 1791.03 | 1414.97 | 0 | 0 | IX |
| 52 | -522.77 | -26.0983086047 | 2003.08 | 2137.21 | 1414.97 | 0 | 0 | IX |
| 156 | -688.12 | -31.7335583809 | 2168.43 | 2210.44 | 1414.97 | 0 | 0 | IX |
| 260 | 69.15 | 4.90022392925 | 1411.16 | 2451.72 | 882.94 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 1480.31 | 12.96 | 0.88 | 1467.25 | 1492.55 | 1465.24 | 0 |
| 1736875800 | 1467.35 | -4.56 | -0.31 | 1471.91 | 1486.25 | 1465.68 | 0 |
| 1736789400 | 1471.91 | -10.62 | -0.72 | 1482.08 | 1482.08 | 1454.7 | 0 |
| 1736530200 | 1482.53 | -15.6 | -1.04 | 1497.9 | 1511.16 | 1480.94 | 0 |
| 1736443800 | 1498.13 | -2.56 | -0.17 | 1500.72 | 1504.41 | 1490.8 | 0 |
| 1736357400 | 1500.69 | -30.33 | -1.98 | 1531.02 | 1531.02 | 1492.56 | 0 |
| 1736271000 | 1531.02 | 11.03 | 0.73 | 1520.73 | 1535.98 | 1518.74 | 0 |
| 1736184600 | 1519.99 | 66.8 | 4.60 | 1453.19 | 1520.63 | 1453.19 | 0 |
| 1735925400 | 1453.19 | -18.53 | -1.26 | 1471.7 | 1472.2 | 1447.33 | 0 |
| 1735839000 | 1471.72 | -18.42 | -1.24 | 1490.14 | 1490.29 | 1470.85 | 0 |
| 1735666200 | 1490.14 | 24.16 | 1.65 | 1465.98 | 1490.14 | 1461.6099 | 0 |
| 1735579800 | 1465.98 | -15.07 | -1.02 | 1481.02 | 1483.84 | 1464.74 | 0 |
| 1735320600 | 1481.05 | 3.17 | 0.21 | 1477.88 | 1490.65 | 1475.74 | 0 |
| 1735061400 | 1477.88 | 12.51 | 0.85 | 1465.3699 | 1484.26 | 1465.3699 | 0 |
| 1734975000 | 1465.3699 | 3.94 | 0.27 | 1461.42 | 1470.19 | 1453.68 | 0 |
| 1734715800 | 1461.43 | -3.17 | -0.22 | 1464.6 | 1464.6 | 1443.8699 | 0 |
| 1734629400 | 1464.6 | -27.62 | -1.85 | 1492.22 | 1492.22 | 1449.97 | 0 |
| 1734543000 | 1492.22 | 4.14 | 0.28 | 1488.04 | 1501.57 | 1484.53 | 0 |
| 1734456600 | 1488.08 | 2.77 | 0.19 | 1485.31 | 1497.4 | 1478.48 | 0 |
| 1734370200 | 1485.31 | -26.55 | -1.76 | 1511.8599 | 1511.8599 | 1475.07 | 0 |
| 1734111000 | 1511.8599 | -4.41 | -0.29 | 1513.9 | 1522.94 | 1509.96 | 0 |
| 1734024600 | 1516.27 | -13.32 | -0.87 | 1529.59 | 1530.47 | 1512.91 | 0 |
| 1733938200 | 1529.59 | 1.73 | 0.11 | 1527.8599 | 1534.03 | 1520.26 | 0 |
| 1733851800 | 1527.8599 | -7.56 | -0.49 | 1535.42 | 1535.42 | 1522.6 | 0 |
| 1733765400 | 1535.42 | 17.69 | 1.17 | 1517.73 | 1538.8 | 1517.73 | 0 |
| 1733506200 | 1517.73 | 23.99 | 1.61 | 1493.7 | 1518.8699 | 1491.47 | 0 |
| 1733419800 | 1493.74 | 14.56 | 0.98 | 1479.25 | 1496.23 | 1469.98 | 0 |
| 1733333400 | 1479.18 | 32.83 | 2.27 | 1446.35 | 1483.53 | 1446.35 | 0 |
| 1733247000 | 1446.35 | 9.27 | 0.65 | 1437 | 1460.44 | 1436.19 | 0 |
| 1733160600 | 1437.08 | -16.3 | -1.12 | 1453.38 | 1453.38 | 1433.21 | 0 |
| 1732901400 | 1453.38 | 8.73 | 0.60 | 1444.65 | 1453.58 | 1437.16 | 0 |
| 1732815000 | 1444.65 | 6.09 | 0.42 | 1438.56 | 1452.84 | 1438.56 | 0 |
| 1732728600 | 1438.56 | -23.66 | -1.62 | 1462.21 | 1462.21 | 1435.02 | 0 |
| 1732642200 | 1462.22 | -5.71 | -0.39 | 1467.94 | 1478.69 | 1451.3 | 0 |
| 1732555800 | 1467.93 | 28.3 | 1.97 | 1439.63 | 1474.64 | 1439.63 | 0 |
| 1732296600 | 1439.63 | 13.63 | 0.96 | 1426.25 | 1448.46 | 1426.25 | 0 |
| 1732210200 | 1426 | 1.32 | 0.09 | 1424.67 | 1430.24 | 1414.97 | 0 |
| 1732123800 | 1424.68 | -6.07 | -0.42 | 1430.75 | 1440.8599 | 1419.57 | 0 |
| 1732037400 | 1430.75 | -1.12 | -0.08 | 1431.8699 | 1440.65 | 1416.8 | 0 |
| 1731951000 | 1431.8699 | 3.13 | 0.22 | 1428.73 | 1439.19 | 1420.01 | 0 |
| 1731691800 | 1428.74 | -44.5 | -3.02 | 1473.22 | 1473.22 | 1428.18 | 0 |
| 1731605400 | 1473.24 | -13.5 | -0.91 | 1448.34 | 1476.79 | 1448.34 | 0 |
| 1731519000 | 1486.74 | 0 | 0.00 | 1486.74 | 1486.74 | 1486.74 | 0 |
| 1731432600 | 1486.74 | -6.41 | -0.43 | 1492.55 | 1504.47 | 1471.8599 | 0 |
| 1731346200 | 1493.15 | 15.35 | 1.04 | 1477.78 | 1499.51 | 1477.78 | 0 |
| 1731087000 | 1477.8 | -8.31 | -0.56 | 1487.96 | 1492.69 | 1472.38 | 0 |
| 1731000600 | 1486.1099 | 31.78 | 2.19 | 1454.3599 | 1487.31 | 1454.3599 | 0 |
| 1730914200 | 1454.33 | 6.35 | 0.44 | 1447.98 | 1484.6 | 1446.33 | 0 |
| 1730827800 | 1447.98 | -2.15 | -0.15 | 1450.1099 | 1454.48 | 1439.48 | 0 |
| 1730741400 | 1450.13 | -24.94 | -1.69 | 1475.08 | 1475.08 | 1448.2 | 0 |
| 1730482200 | 1475.07 | 20.23 | 1.39 | 1454.88 | 1477.56 | 1450.59 | 0 |
| 1730395800 | 1454.84 | -22.44 | -1.52 | 1477.26 | 1482.85 | 1446.31 | 0 |
| 1730309400 | 1477.28 | -54.02 | -3.53 | 1531.29 | 1531.29 | 1474.14 | 0 |
| 1730223000 | 1531.3 | 11.68 | 0.77 | 1519.6199 | 1534.49 | 1519.6199 | 0 |
| 1730136600 | 1519.6199 | 9.12 | 0.60 | 1510.49 | 1535.08 | 1510.49 | 0 |
| 1729873800 | 1510.5 | -29.08 | -1.89 | 1539.58 | 1539.58 | 1507.89 | 0 |
| 1729787400 | 1539.58 | -12.37 | -0.80 | 1551.94 | 1566.3699 | 1539.58 | 0 |
| 1729701000 | 1551.95 | -7.28 | -0.47 | 1559.23 | 1575.05 | 1549.17 | 0 |
| 1729614600 | 1559.23 | 17 | 1.10 | 1542.22 | 1562.02 | 1542.22 | 0 |
| 1729528200 | 1542.23 | -21.4 | -1.37 | 1563.59 | 1571.46 | 1540.1199 | 0 |
| 1729269000 | 1563.63 | 17.41 | 1.13 | 1546.2 | 1574.15 | 1544.93 | 0 |
| 1729182600 | 1546.22 | 11.71 | 0.76 | 1534.51 | 1559.52 | 1534.51 | 0 |
| 1729096200 | 1534.51 | -5.79 | -0.38 | 1540.29 | 1546.53 | 1528.51 | 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
