Hot Features
プレミアム
Euronext Tech Croissance NR (FRTEK)
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 | 48.77 | 3.73667798065 | 1305.17 | 1368.87 | 1293.53 | 0 | 0 | IX |
| 4 | 96.7 | 7.69145111514 | 1257.24 | 1368.87 | 1253.71 | 0 | 0 | IX |
| 12 | 159.02 | 13.3080038831 | 1194.92 | 1368.87 | 1171.23 | 0 | 0 | IX |
| 26 | 78.07 | 6.11896196321 | 1275.87 | 1368.87 | 1171.23 | 0 | 0 | IX |
| 52 | -7.93 | -0.582287589858 | 1361.87 | 1447.9 | 1171.23 | 0 | 0 | IX |
| 156 | -319.84 | -19.1088434561 | 1673.78 | 1925.71 | 1171.23 | 0 | 0 | IX |
| 260 | -84.91 | -5.90124057407 | 1438.85 | 2145.27 | 1010.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1353.94 | -14.19 | -1.04 | 1368.8699 | 1368.8699 | 1343.73 | 0 |
| 1741282200 | 1368.13 | 36.96 | 2.78 | 1331.25 | 1368.13 | 1331.25 | 0 |
| 1741195800 | 1331.17 | 28.46 | 2.18 | 1302.72 | 1338.22 | 1302.72 | 0 |
| 1741109400 | 1302.71 | -14.32 | -1.09 | 1317.03 | 1326.18 | 1300.91 | 0 |
| 1741023000 | 1317.03 | 20.22 | 1.56 | 1296.81 | 1322.49 | 1295.27 | 0 |
| 1740763800 | 1296.81 | -8.33 | -0.64 | 1305.17 | 1305.17 | 1293.53 | 0 |
| 1740677400 | 1305.14 | 2.07 | 0.16 | 1303.04 | 1306.47 | 1298.34 | 0 |
| 1740591000 | 1303.07 | 11.49 | 0.89 | 1291.05 | 1305.93 | 1291.05 | 0 |
| 1740504600 | 1291.58 | -8.98 | -0.69 | 1300.56 | 1303.3599 | 1291.58 | 0 |
| 1740418200 | 1300.56 | 4.3 | 0.33 | 1296.27 | 1306.38 | 1295.64 | 0 |
| 1740159000 | 1296.26 | 8.56 | 0.66 | 1287.82 | 1297.66 | 1287.82 | 0 |
| 1740072600 | 1287.7 | 3.01 | 0.23 | 1284.95 | 1294 | 1284.94 | 0 |
| 1739986200 | 1284.69 | -7.51 | -0.58 | 1292.21 | 1297.49 | 1284.59 | 0 |
| 1739899800 | 1292.2 | 7.99 | 0.62 | 1284.21 | 1295.8699 | 1284.21 | 0 |
| 1739813400 | 1284.21 | 5.51 | 0.43 | 1278.85 | 1285 | 1277.13 | 0 |
| 1739554200 | 1278.7 | 0.95 | 0.07 | 1277.75 | 1284.28 | 1274.52 | 0 |
| 1739467800 | 1277.75 | 10.05 | 0.79 | 1267.72 | 1283.08 | 1267.72 | 0 |
| 1739381400 | 1267.7 | 4.41 | 0.35 | 1263.29 | 1275.33 | 1260.7 | 0 |
| 1739295000 | 1263.29 | 5.44 | 0.43 | 1257.85 | 1263.91 | 1254.78 | 0 |
| 1739208600 | 1257.85 | 3.61 | 0.29 | 1254.85 | 1262.06 | 1254.85 | 0 |
| 1738949400 | 1254.24 | -3 | -0.24 | 1257.24 | 1263.89 | 1253.71 | 0 |
| 1738863000 | 1257.24 | 11.53 | 0.93 | 1245.71 | 1260.48 | 1245.71 | 0 |
| 1738776600 | 1245.71 | 3.35 | 0.27 | 1242.3599 | 1245.71 | 1239.5 | 0 |
| 1738690200 | 1242.3599 | 7.33 | 0.59 | 1235.4 | 1243.41 | 1234.1 | 0 |
| 1738603800 | 1235.03 | -7.66 | -0.62 | 1242.63 | 1242.63 | 1223.97 | 0 |
| 1738344600 | 1242.69 | 14.89 | 1.21 | 1227.8 | 1242.69 | 1227.8 | 0 |
| 1738258200 | 1227.8 | 10.65 | 0.87 | 1217.16 | 1228.44 | 1216.67 | 0 |
| 1738171800 | 1217.15 | -0.8 | -0.07 | 1217.94 | 1225.88 | 1214.67 | 0 |
| 1738085400 | 1217.95 | 4.68 | 0.39 | 1213.23 | 1222.1199 | 1213.23 | 0 |
| 1737999000 | 1213.27 | -0.19 | -0.02 | 1213.56 | 1214.95 | 1206.06 | 0 |
| 1737739800 | 1213.46 | 6.71 | 0.56 | 1206.75 | 1220.34 | 1206.75 | 0 |
| 1737653400 | 1206.75 | -4.2 | -0.35 | 1210.95 | 1213.25 | 1205.27 | 0 |
| 1737567000 | 1210.95 | -4.27 | -0.35 | 1215.22 | 1217 | 1209.3 | 0 |
| 1737480600 | 1215.22 | 5.12 | 0.42 | 1209.91 | 1215.22 | 1208.3599 | 0 |
| 1737394200 | 1210.1 | 3.07 | 0.25 | 1207.09 | 1214.32 | 1207.09 | 0 |
| 1737135000 | 1207.03 | 3.09 | 0.26 | 1203.94 | 1208.92 | 1203.94 | 0 |
| 1737048600 | 1203.94 | -3.1 | -0.26 | 1207.57 | 1212.91 | 1200.93 | 0 |
| 1736962200 | 1207.04 | 9.54 | 0.80 | 1197.68 | 1208 | 1197.54 | 0 |
| 1736875800 | 1197.5 | -13.05 | -1.08 | 1210.55 | 1213.6199 | 1197.38 | 0 |
| 1736789400 | 1210.55 | -9.93 | -0.81 | 1220.54 | 1221.68 | 1210.15 | 0 |
| 1736530200 | 1220.48 | -5.17 | -0.42 | 1225.39 | 1229.1 | 1218.83 | 0 |
| 1736443800 | 1225.65 | -1.05 | -0.09 | 1226.7 | 1230.04 | 1224.67 | 0 |
| 1736357400 | 1226.7 | -13.14 | -1.06 | 1240.1 | 1244.91 | 1224.74 | 0 |
| 1736271000 | 1239.84 | -3.3 | -0.27 | 1243.14 | 1247.1199 | 1239.84 | 0 |
| 1736184600 | 1243.14 | 17.43 | 1.42 | 1225.71 | 1248.09 | 1225.71 | 0 |
| 1735925400 | 1225.71 | 2.75 | 0.22 | 1222.9 | 1230.13 | 1219.82 | 0 |
| 1735839000 | 1222.96 | 12.6 | 1.04 | 1210.42 | 1224.25 | 1210.42 | 0 |
| 1735666200 | 1210.3599 | 11.13 | 0.93 | 1199.19 | 1211.32 | 1199.19 | 0 |
| 1735579800 | 1199.23 | -1.37 | -0.11 | 1200.6 | 1203.15 | 1195.04 | 0 |
| 1735320600 | 1200.6 | 16.15 | 1.36 | 1184.43 | 1202.98 | 1184.1199 | 0 |
| 1735061400 | 1184.45 | 2.75 | 0.23 | 1181.7 | 1187.38 | 1181.7 | 0 |
| 1734975000 | 1181.7 | 6.19 | 0.53 | 1175.51 | 1183.8 | 1172.83 | 0 |
| 1734715800 | 1175.51 | -6.03 | -0.51 | 1181.54 | 1181.54 | 1171.23 | 0 |
| 1734629400 | 1181.54 | -6.05 | -0.51 | 1187.56 | 1187.56 | 1177.98 | 0 |
| 1734543000 | 1187.59 | 2.95 | 0.25 | 1184.65 | 1189.22 | 1184.65 | 0 |
| 1734456600 | 1184.64 | -4.45 | -0.37 | 1189.08 | 1190.46 | 1184.57 | 0 |
| 1734370200 | 1189.09 | -3.36 | -0.28 | 1192.45 | 1193.31 | 1184.08 | 0 |
| 1734111000 | 1192.45 | -2.45 | -0.21 | 1194.92 | 1201.85 | 1191.74 | 0 |
| 1734024600 | 1194.9 | 4.26 | 0.36 | 1190.64 | 1198.45 | 1190.64 | 0 |
| 1733938200 | 1190.64 | -10.74 | -0.89 | 1197.63 | 1197.63 | 1190.24 | 0 |
| 1733851800 | 1201.38 | -4.6 | -0.38 | 1205.98 | 1207.18 | 1201.28 | 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
