Hot Features
プレミアム
Euronext Tech Croissance GR (FRTGR)
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 | 24.78 | 1.82758188349 | 1355.89 | 1387.68 | 1355.81 | 0 | 0 | IX |
| 4 | 76.61 | 5.87472969035 | 1304.06 | 1387.68 | 1302.09 | 0 | 0 | IX |
| 12 | 71.46 | 5.45825345055 | 1309.21 | 1387.68 | 1265.32 | 0 | 0 | IX |
| 26 | -29.07 | -2.0620823698 | 1409.74 | 1432.24 | 1265.32 | 0 | 0 | IX |
| 52 | -118.02 | -7.87487739292 | 1498.69 | 1561.82 | 1265.32 | 0 | 0 | IX |
| 156 | -641.16 | -31.7118649936 | 2021.83 | 2063.35 | 1265.32 | 0 | 0 | IX |
| 260 | -386.68 | -21.879084505 | 1767.35 | 2293.48 | 1077.92 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1381.65 | 1.03 | 0.07 | 1380.6199 | 1387.68 | 1377.14 | 0 |
| 1739467800 | 1380.6199 | 10.85 | 0.79 | 1369.79 | 1386.38 | 1369.79 | 0 |
| 1739381400 | 1369.77 | 4.77 | 0.35 | 1365 | 1378.01 | 1362.21 | 0 |
| 1739295000 | 1365 | 5.87 | 0.43 | 1359.13 | 1365.67 | 1355.81 | 0 |
| 1739208600 | 1359.13 | 4.13 | 0.30 | 1355.89 | 1363.68 | 1355.89 | 0 |
| 1738949400 | 1355 | -3.24 | -0.24 | 1358.24 | 1365.42 | 1354.42 | 0 |
| 1738863000 | 1358.24 | 12.46 | 0.93 | 1345.78 | 1361.73 | 1345.78 | 0 |
| 1738776600 | 1345.78 | 3.62 | 0.27 | 1342.16 | 1345.78 | 1339.07 | 0 |
| 1738690200 | 1342.16 | 7.91 | 0.59 | 1334.64 | 1343.3 | 1333.24 | 0 |
| 1738603800 | 1334.25 | -8.27 | -0.62 | 1342.45 | 1342.45 | 1322.3 | 0 |
| 1738344600 | 1342.52 | 16.09 | 1.21 | 1326.43 | 1342.52 | 1326.43 | 0 |
| 1738258200 | 1326.43 | 11.51 | 0.88 | 1314.94 | 1327.1199 | 1314.4 | 0 |
| 1738171800 | 1314.92 | -0.87 | -0.07 | 1315.78 | 1324.3599 | 1312.24 | 0 |
| 1738085400 | 1315.79 | 5.06 | 0.39 | 1310.69 | 1320.3 | 1310.69 | 0 |
| 1737999000 | 1310.73 | -0.21 | -0.02 | 1311.05 | 1312.55 | 1302.95 | 0 |
| 1737739800 | 1310.94 | 7.25 | 0.56 | 1303.69 | 1318.3699 | 1303.69 | 0 |
| 1737653400 | 1303.69 | -9.16 | -0.70 | 1308.22 | 1310.71 | 1302.09 | 0 |
| 1737567000 | 1312.85 | 0 | 0.00 | 1312.85 | 1312.85 | 1312.85 | 0 |
| 1737480600 | 1312.85 | 5.54 | 0.42 | 1307.1 | 1312.85 | 1305.43 | 0 |
| 1737394200 | 1307.31 | 3.32 | 0.25 | 1304.06 | 1311.8699 | 1304.06 | 0 |
| 1737135000 | 1303.99 | 3.33 | 0.26 | 1300.66 | 1306.04 | 1300.66 | 0 |
| 1737048600 | 1300.66 | -3.34 | -0.26 | 1304.58 | 1310.35 | 1297.41 | 0 |
| 1736962200 | 1304 | 10.3 | 0.80 | 1293.89 | 1305.04 | 1293.75 | 0 |
| 1736875800 | 1293.7 | -14.09 | -1.08 | 1307.79 | 1311.1099 | 1293.57 | 0 |
| 1736789400 | 1307.79 | -10.73 | -0.81 | 1318.59 | 1319.83 | 1307.3699 | 0 |
| 1736530200 | 1318.52 | -5.59 | -0.42 | 1323.83 | 1327.84 | 1316.75 | 0 |
| 1736443800 | 1324.1099 | -1.14 | -0.09 | 1325.25 | 1328.8599 | 1323.06 | 0 |
| 1736357400 | 1325.25 | -14.19 | -1.06 | 1339.72 | 1344.91 | 1323.1199 | 0 |
| 1736271000 | 1339.44 | -3.56 | -0.27 | 1343 | 1347.31 | 1339.44 | 0 |
| 1736184600 | 1343 | 18.82 | 1.42 | 1324.17 | 1348.35 | 1324.17 | 0 |
| 1735925400 | 1324.18 | 2.97 | 0.22 | 1321.14 | 1328.95 | 1317.81 | 0 |
| 1735839000 | 1321.21 | 13.61 | 1.04 | 1307.66 | 1322.6 | 1307.66 | 0 |
| 1735666200 | 1307.6 | 12.03 | 0.93 | 1295.53 | 1308.63 | 1295.53 | 0 |
| 1735579800 | 1295.57 | -1.48 | -0.11 | 1297.05 | 1299.8 | 1291.04 | 0 |
| 1735320600 | 1297.05 | 17.45 | 1.36 | 1279.58 | 1299.6199 | 1279.25 | 0 |
| 1735061400 | 1279.6 | 2.97 | 0.23 | 1276.63 | 1282.77 | 1276.63 | 0 |
| 1734975000 | 1276.63 | 6.69 | 0.53 | 1269.94 | 1278.9 | 1267.05 | 0 |
| 1734715800 | 1269.94 | -6.51 | -0.51 | 1276.45 | 1276.45 | 1265.32 | 0 |
| 1734629400 | 1276.45 | -6.54 | -0.51 | 1282.96 | 1282.96 | 1272.6099 | 0 |
| 1734543000 | 1282.99 | 3.19 | 0.25 | 1279.82 | 1284.76 | 1279.82 | 0 |
| 1734456600 | 1279.8 | -4.81 | -0.37 | 1284.6 | 1286.09 | 1279.73 | 0 |
| 1734370200 | 1284.6099 | -3.64 | -0.28 | 1288.25 | 1289.17 | 1279.2 | 0 |
| 1734111000 | 1288.25 | -2.64 | -0.20 | 1290.91 | 1298.4 | 1287.48 | 0 |
| 1734024600 | 1290.89 | 4.61 | 0.36 | 1286.29 | 1294.72 | 1286.29 | 0 |
| 1733938200 | 1286.28 | -11.62 | -0.90 | 1293.84 | 1293.84 | 1285.85 | 0 |
| 1733851800 | 1297.9 | -4.97 | -0.38 | 1302.8699 | 1304.16 | 1297.78 | 0 |
| 1733765400 | 1302.8699 | 10.6 | 0.82 | 1292.23 | 1303.8 | 1292.23 | 0 |
| 1733506200 | 1292.27 | 10.26 | 0.80 | 1281.99 | 1292.27 | 1280.81 | 0 |
| 1733419800 | 1282.01 | -2.62 | -0.20 | 1284.85 | 1287.98 | 1278.6199 | 0 |
| 1733333400 | 1284.63 | 8.38 | 0.66 | 1276.25 | 1284.63 | 1276.25 | 0 |
| 1733247000 | 1276.25 | 0.25 | 0.02 | 1275.72 | 1281.63 | 1272.14 | 0 |
| 1733160600 | 1276 | -29.83 | -2.28 | 1305.6199 | 1305.6199 | 1275.6199 | 0 |
| 1732901400 | 1305.83 | -1.08 | -0.08 | 1306.6199 | 1310.98 | 1302.26 | 0 |
| 1732815000 | 1306.91 | 3.55 | 0.27 | 1303.28 | 1312.64 | 1302.94 | 0 |
| 1732728600 | 1303.3599 | -0.56 | -0.04 | 1303.92 | 1309.54 | 1299.18 | 0 |
| 1732642200 | 1303.92 | -9.46 | -0.72 | 1313.42 | 1313.42 | 1300.8 | 0 |
| 1732555800 | 1313.38 | 4.17 | 0.32 | 1309.21 | 1314.21 | 1305.92 | 0 |
| 1732296600 | 1309.21 | 4.34 | 0.33 | 1304.88 | 1310.92 | 1298.98 | 0 |
| 1732210200 | 1304.8699 | -10.24 | -0.78 | 1315.07 | 1316.52 | 1301.82 | 0 |
| 1732123800 | 1315.1099 | -9.27 | -0.70 | 1324.38 | 1329.58 | 1313.05 | 0 |
| 1732037400 | 1324.38 | -3.13 | -0.24 | 1327.52 | 1333.98 | 1316.8 | 0 |
| 1731951000 | 1327.51 | -4.69 | -0.35 | 1332.15 | 1335.22 | 1327.51 | 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
