Hot Features
プレミアム
Euronext Global Health Care 50 EW ESG ER (GHCER)
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 | 19.2 | 3.51822329723 | 545.73 | 564.99 | 541.78 | 0 | 0 | IX |
| 4 | 37.5 | 7.10994823958 | 527.43 | 564.99 | 520.87 | 0 | 0 | IX |
| 12 | 16.57 | 3.02173754468 | 548.36 | 564.99 | 505.66 | 0 | 0 | IX |
| 26 | -4.28 | -0.751919326786 | 569.21 | 589.14 | 505.66 | 0 | 0 | IX |
| 52 | 36.14 | 6.83447115112 | 528.79 | 589.14 | 505.66 | 0 | 0 | IX |
| 156 | 36.14 | 6.83447115112 | 528.79 | 589.14 | 505.66 | 0 | 0 | IX |
| 260 | 36.14 | 6.83447115112 | 528.79 | 589.14 | 505.66 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 564.9 | 1.71 | 0.30 | 564.57 | 564.99 | 562.63 | 0 |
| 1783009800 | 563.19 | 12.15 | 2.20 | 551.15 | 564.45 | 551.15 | 0 |
| 1782923400 | 551.04 | 1.64 | 0.30 | 547.24 | 551.73 | 546.41 | 0 |
| 1782837000 | 549.4 | 0 | 0.00 | 549.4 | 549.4 | 549.4 | 0 |
| 1782750600 | 549.4 | -0.75 | -0.14 | 551.16 | 552.36 | 549.25 | 0 |
| 1782491400 | 550.15 | 3.11 | 0.57 | 545.73 | 551.6 | 541.78 | 0 |
| 1782405000 | 547.04 | 6.93 | 1.28 | 539.64 | 550.39 | 538.49 | 0 |
| 1782318600 | 540.11 | 7.66 | 1.44 | 534.57 | 544.39 | 534.34 | 0 |
| 1782232200 | 532.45 | 6.67 | 1.27 | 525.55999 | 533.6 | 525.54999 | 0 |
| 1782145800 | 525.78 | 2.7 | 0.52 | 522.7 | 526.17999 | 522.04999 | 0 |
| 1781886600 | 523.08 | 1.22 | 0.23 | 523.2 | 524.6 | 521.98 | 0 |
| 1781800200 | 521.86 | -4.14 | -0.79 | 525.11 | 526.23 | 520.87 | 0 |
| 1781713800 | 526 | 0.87 | 0.17 | 525.32 | 527.28 | 523.29 | 0 |
| 1781627400 | 525.13 | -1.57 | -0.30 | 526.16999 | 526.58 | 522.34 | 0 |
| 1781541000 | 526.7 | -1.62 | -0.31 | 528.14 | 528.96 | 523.79 | 0 |
| 1781281800 | 528.32 | 0.63 | 0.12 | 527.1 | 529.65 | 526.17999 | 0 |
| 1781195400 | 527.69 | 0.52 | 0.10 | 524.51 | 528.47 | 523.66 | 0 |
| 1781109000 | 527.16999 | -0.1 | -0.02 | 529.30999 | 530.35 | 526.04999 | 0 |
| 1781022600 | 527.27 | 3.62 | 0.69 | 523.15 | 527.96 | 521.94 | 0 |
| 1780936200 | 523.65 | 17.99 | 3.56 | 527.42999 | 527.5 | 523.65 | 0 |
| 1780677000 | 505.66 | 0 | 0.00 | 505.66 | 505.66 | 505.66 | 0 |
| 1780590600 | 505.66 | 0 | 0.00 | 505.66 | 505.66 | 505.66 | 0 |
| 1780504200 | 505.66 | -7.76 | -1.51 | 505.66 | 505.66 | 505.66 | 0 |
| 1780417800 | 513.41999 | -6.75 | -1.30 | 513.41999 | 513.41999 | 513.41999 | 0 |
| 1780331400 | 520.16999 | -2.85 | -0.54 | 520.16999 | 520.16999 | 520.16999 | 0 |
| 1780072200 | 523.02 | 0.14 | 0.03 | 523.02 | 523.02 | 523.02 | 0 |
| 1779985800 | 522.88 | 0.44 | 0.08 | 522.88 | 522.88 | 522.88 | 0 |
| 1779899400 | 522.44 | -3.88 | -0.74 | 522.44 | 522.44 | 522.44 | 0 |
| 1779813000 | 526.32 | -0.83 | -0.16 | 526.32 | 526.32 | 526.32 | 0 |
| 1779726600 | 527.15 | 2.51 | 0.48 | 527.15 | 527.15 | 527.15 | 0 |
| 1779467400 | 524.64 | 1.84 | 0.35 | 524.64 | 524.64 | 524.64 | 0 |
| 1779381000 | 522.79999 | 1.36 | 0.26 | 522.79999 | 522.79999 | 522.79999 | 0 |
| 1779294600 | 521.44 | 6.93 | 1.35 | 521.44 | 521.44 | 521.44 | 0 |
| 1779208200 | 514.51 | 0 | 0.00 | 514.51 | 514.51 | 514.51 | 0 |
| 1779121800 | 514.51 | -3.8 | -0.73 | 514.51 | 514.51 | 514.51 | 0 |
| 1778862600 | 518.30999 | 5.2 | 1.01 | 518.30999 | 518.30999 | 518.30999 | 0 |
| 1778776200 | 513.11 | 0 | 0.00 | 513.11 | 513.11 | 513.11 | 0 |
| 1778689800 | 513.11 | 0 | 0.00 | 513.11 | 513.11 | 513.11 | 0 |
| 1778603400 | 513.11 | 0 | 0.00 | 513.11 | 513.11 | 513.11 | 0 |
| 1778517000 | 513.11 | -10.63 | -2.03 | 513.11 | 513.11 | 513.11 | 0 |
| 1778257800 | 523.74 | 0 | 0.00 | 523.74 | 523.74 | 523.74 | 0 |
| 1778171400 | 523.74 | 1.8 | 0.34 | 523.74 | 523.74 | 523.74 | 0 |
| 1778085000 | 521.94 | -0.24 | -0.05 | 521.94 | 521.94 | 521.94 | 0 |
| 1777998600 | 522.17999 | -4.32 | -0.82 | 522.17999 | 522.17999 | 522.17999 | 0 |
| 1777912200 | 526.5 | 7.24 | 1.39 | 526.5 | 526.5 | 526.5 | 0 |
| 1777566600 | 519.26 | -7.17 | -1.36 | 519.26 | 519.26 | 519.26 | 0 |
| 1777480200 | 526.42999 | -1.54 | -0.29 | 526.42999 | 526.42999 | 526.42999 | 0 |
| 1777393800 | 527.97 | -1.73 | -0.33 | 527.97 | 527.97 | 527.97 | 0 |
| 1777307400 | 529.7 | -7.41 | -1.38 | 529.7 | 529.7 | 529.7 | 0 |
| 1777048200 | 537.11 | -0.52 | -0.10 | 537.11 | 537.11 | 537.11 | 0 |
| 1776961800 | 537.63 | 0 | 0.00 | 537.63 | 537.63 | 537.63 | 0 |
| 1776875400 | 537.63 | -8.48 | -1.55 | 537.63 | 537.63 | 537.63 | 0 |
| 1776789000 | 546.11 | -2.59 | -0.47 | 546.11 | 546.11 | 546.11 | 0 |
| 1776702600 | 548.7 | 5.82 | 1.07 | 548.7 | 548.7 | 548.7 | 0 |
| 1776443400 | 542.88 | -2.91 | -0.53 | 542.88 | 542.88 | 542.88 | 0 |
| 1776357000 | 545.79 | -0.8 | -0.15 | 545.79 | 545.79 | 545.79 | 0 |
| 1776270600 | 546.59 | 0.9 | 0.16 | 546.59 | 546.59 | 546.59 | 0 |
| 1776184200 | 545.69 | 2.12 | 0.39 | 545.69 | 545.69 | 545.69 | 0 |
| 1776097800 | 543.57 | -4.79 | -0.87 | 543.57 | 543.57 | 543.57 | 0 |
| 1775838600 | 548.36 | -1.54 | -0.28 | 548.36 | 548.36 | 548.36 | 0 |
| 1775752200 | 549.9 | 7.72 | 1.42 | 549.9 | 549.9 | 549.9 | 0 |
| 1775665800 | 542.17999 | 0.25 | 0.05 | 542.17999 | 542.17999 | 542.17999 | 0 |
| 1775545200 | 541.92999 | 0 | 0.00 | 541.92999 | 541.92999 | 541.92999 | 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。
