Hot Features
プレミアム
Euronext Tech Croissance NR (FRTEK)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32.91 | -2.6438831582 | 1244.76 | 1244.76 | 1202.39 | 0 | 0 | IX |
| 4 | -90.93 | -6.97968958688 | 1302.78 | 1302.78 | 1202.39 | 0 | 0 | IX |
| 12 | -98.84 | -7.54106615599 | 1310.69 | 1325.85 | 1202.39 | 0 | 0 | IX |
| 26 | -198.98 | -14.1037545275 | 1410.83 | 1447.9 | 1202.39 | 0 | 0 | IX |
| 52 | -124.79 | -9.33609648073 | 1336.64 | 1447.9 | 1202.39 | 0 | 0 | IX |
| 156 | -823.53 | -40.4607493441 | 2035.38 | 2111.08 | 1202.39 | 0 | 0 | IX |
| 260 | -198.65 | -14.0836582772 | 1410.5 | 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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 1211.85 | 4.01 | 0.33 | 1207.85 | 1213.44 | 1202.39 | 0 |
| 1732210200 | 1207.84 | -9.48 | -0.78 | 1217.28 | 1218.63 | 1205.02 | 0 |
| 1732123800 | 1217.32 | -8.58 | -0.70 | 1225.89 | 1230.71 | 1215.41 | 0 |
| 1732037400 | 1225.9 | -2.9 | -0.24 | 1228.81 | 1234.79 | 1218.88 | 0 |
| 1731951000 | 1228.8 | -4.34 | -0.35 | 1233.09 | 1235.93 | 1228.8 | 0 |
| 1731691800 | 1233.14 | -11.69 | -0.94 | 1244.76 | 1244.76 | 1233.14 | 0 |
| 1731605400 | 1244.83 | -5.3 | -0.42 | 1245.77 | 1247.67 | 1241.3 | 0 |
| 1731519000 | 1250.13 | 0 | 0.00 | 1250.13 | 1250.13 | 1250.13 | 0 |
| 1731432600 | 1250.13 | -14.83 | -1.17 | 1264.96 | 1264.96 | 1250.13 | 0 |
| 1731346200 | 1264.96 | -1.15 | -0.09 | 1266.07 | 1269.71 | 1262.71 | 0 |
| 1731087000 | 1266.1099 | -10.78 | -0.84 | 1276.89 | 1278.47 | 1263.45 | 0 |
| 1731000600 | 1276.89 | 8.87 | 0.70 | 1268.04 | 1277.18 | 1265.34 | 0 |
| 1730914200 | 1268.02 | 3.1 | 0.25 | 1265.1099 | 1275.69 | 1261.22 | 0 |
| 1730827800 | 1264.92 | -5.65 | -0.44 | 1270.94 | 1273.98 | 1263.5 | 0 |
| 1730741400 | 1270.57 | -7.04 | -0.55 | 1277.6199 | 1282.83 | 1270.57 | 0 |
| 1730482200 | 1277.6099 | 0.65 | 0.05 | 1276.96 | 1278.13 | 1272.65 | 0 |
| 1730395800 | 1276.96 | -0.75 | -0.06 | 1277.6099 | 1279.73 | 1274.83 | 0 |
| 1730309400 | 1277.71 | -14.01 | -1.08 | 1291.69 | 1291.92 | 1277.01 | 0 |
| 1730223000 | 1291.72 | 0.87 | 0.07 | 1290.89 | 1298.21 | 1289.72 | 0 |
| 1730136600 | 1290.85 | -1.97 | -0.15 | 1292.81 | 1298.38 | 1287.3599 | 0 |
| 1729873800 | 1292.82 | -9.96 | -0.76 | 1302.78 | 1302.78 | 1292.15 | 0 |
| 1729787400 | 1302.78 | 1.42 | 0.11 | 1301.33 | 1311.55 | 1301.33 | 0 |
| 1729701000 | 1301.3599 | -4.68 | -0.36 | 1306.04 | 1310.74 | 1299.99 | 0 |
| 1729614600 | 1306.04 | 7.38 | 0.57 | 1298.46 | 1308.63 | 1298.46 | 0 |
| 1729528200 | 1298.66 | -1.22 | -0.09 | 1299.73 | 1307.99 | 1297.18 | 0 |
| 1729269000 | 1299.88 | 6.18 | 0.48 | 1293.65 | 1302.18 | 1292.74 | 0 |
| 1729182600 | 1293.7 | 9.64 | 0.75 | 1284.03 | 1296.42 | 1284.03 | 0 |
| 1729096200 | 1284.06 | -6.44 | -0.50 | 1290.43 | 1290.43 | 1284.06 | 0 |
| 1729009800 | 1290.5 | -4.12 | -0.32 | 1294.91 | 1297.83 | 1286.78 | 0 |
| 1728923400 | 1294.6199 | -1.27 | -0.10 | 1295.89 | 1301.35 | 1292.27 | 0 |
| 1728664200 | 1295.89 | 1.8 | 0.14 | 1294.13 | 1296.44 | 1291.6199 | 0 |
| 1728577800 | 1294.09 | -5.73 | -0.44 | 1299.84 | 1300.91 | 1293.68 | 0 |
| 1728491400 | 1299.82 | 1.14 | 0.09 | 1298.59 | 1300.26 | 1295.72 | 0 |
| 1728405000 | 1298.68 | 0.45 | 0.03 | 1298.29 | 1301.1099 | 1292.53 | 0 |
| 1728318600 | 1298.23 | 3.04 | 0.23 | 1295.19 | 1298.99 | 1291.1 | 0 |
| 1728059400 | 1295.19 | 8.48 | 0.66 | 1286.71 | 1298.97 | 1286.71 | 0 |
| 1727973000 | 1286.71 | -9.88 | -0.76 | 1296.6099 | 1302.98 | 1286.71 | 0 |
| 1727886600 | 1296.59 | -5.64 | -0.43 | 1302.4 | 1303.54 | 1294.42 | 0 |
| 1727800200 | 1302.23 | -13.26 | -1.01 | 1315.49 | 1316.97 | 1301.48 | 0 |
| 1727713800 | 1315.49 | -6.36 | -0.48 | 1321.76 | 1325.85 | 1311.69 | 0 |
| 1727454600 | 1321.85 | 2.47 | 0.19 | 1319.38 | 1325.2 | 1318.33 | 0 |
| 1727368200 | 1319.38 | 19.84 | 1.53 | 1299.42 | 1321.63 | 1299.42 | 0 |
| 1727281800 | 1299.54 | -0.23 | -0.02 | 1299.77 | 1301.24 | 1294.74 | 0 |
| 1727195400 | 1299.77 | 2.56 | 0.20 | 1297.1099 | 1306.31 | 1297.1099 | 0 |
| 1727109000 | 1297.21 | 1.11 | 0.09 | 1292.64 | 1299.51 | 1291.93 | 0 |
| 1726849800 | 1296.1 | 0.13 | 0.01 | 1296.1 | 1301.17 | 1291.89 | 0 |
| 1726763400 | 1295.97 | 13.8 | 1.08 | 1282.22 | 1295.97 | 1282.22 | 0 |
| 1726677000 | 1282.17 | -2.02 | -0.16 | 1284.25 | 1284.44 | 1279.69 | 0 |
| 1726590600 | 1284.19 | 8.4 | 0.66 | 1275.79 | 1286.48 | 1274.84 | 0 |
| 1726504200 | 1275.79 | -6.14 | -0.48 | 1281.93 | 1283.17 | 1273.46 | 0 |
| 1726245000 | 1281.93 | 7.8 | 0.61 | 1274.16 | 1282.92 | 1268.93 | 0 |
| 1726158600 | 1274.13 | 0.17 | 0.01 | 1273.85 | 1283.78 | 1270.06 | 0 |
| 1726072200 | 1273.96 | -3.64 | -0.28 | 1277.56 | 1284.77 | 1270.9 | 0 |
| 1725985800 | 1277.6 | -1.19 | -0.09 | 1278.79 | 1284.8699 | 1275.2 | 0 |
| 1725899400 | 1278.79 | 2.82 | 0.22 | 1275.8699 | 1284.29 | 1275.8699 | 0 |
| 1725640200 | 1275.97 | -12.38 | -0.96 | 1288.55 | 1289.49 | 1275.97 | 0 |
| 1725553800 | 1288.35 | 4.31 | 0.34 | 1284.06 | 1293.68 | 1282.03 | 0 |
| 1725467400 | 1284.04 | -4.71 | -0.37 | 1288.75 | 1288.75 | 1277.88 | 0 |
| 1725381000 | 1288.75 | -15.48 | -1.19 | 1304.29 | 1308.14 | 1287.31 | 0 |
| 1725294600 | 1304.23 | -9.76 | -0.74 | 1313.76 | 1313.76 | 1300.79 | 0 |
| 1725035400 | 1313.99 | 3.46 | 0.26 | 1310.69 | 1317.43 | 1306.8699 | 0 |
| 1724949000 | 1310.53 | 4.42 | 0.34 | 1306.1099 | 1311.2 | 1303.95 | 0 |
| 1724862600 | 1306.1099 | -2.48 | -0.19 | 1308.49 | 1310.1 | 1304.26 | 0 |
| 1724776200 | 1308.59 | -3.26 | -0.25 | 1311.93 | 1316.35 | 1308.59 | 0 |
| 1724689800 | 1311.85 | 2.39 | 0.18 | 1309.45 | 1315.64 | 1308.66 | 0 |
| 1724430600 | 1309.46 | 0.98 | 0.07 | 1308.49 | 1311.91 | 1302.94 | 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
