Hot Features
プレミアム
Euronext Global Industry Champions 30 GR (GICG)
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 | -403.68 | -4.65783361352 | 8666.69 | 8677.35 | 8260.39 | 0 | 0 | IX |
| 4 | -124.81 | -1.48799092017 | 8387.82 | 8691.01 | 8168.75 | 0 | 0 | IX |
| 12 | 665.05 | 8.75300738619 | 7597.96 | 8691.01 | 7052.84 | 0 | 0 | IX |
| 26 | 404.48 | 5.14701858999 | 7858.53 | 8691.01 | 7052.84 | 0 | 0 | IX |
| 52 | 1311.35 | 18.863839716 | 6951.66 | 8691.01 | 6712.87 | 0 | 0 | IX |
| 156 | -6586.65 | -44.3555610027 | 14849.66 | 15899.21 | 5492.37 | 0 | 0 | IX |
| 260 | -6586.65 | -44.3555610027 | 14849.66 | 15899.21 | 5492.37 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781109000 | 8278.64 | -54.24 | -0.65 | 8389.07 | 8403.23 | 8272.87 | 0 |
| 1781022600 | 8332.8799 | -147.6 | -1.74 | 8455.01 | 8564.16 | 8327.09 | 0 |
| 1780936200 | 8480.48 | -16.34 | -0.19 | 8444.58 | 8511.67 | 8338.09 | 0 |
| 1780677000 | 8496.82 | -104.6 | -1.22 | 8610.82 | 8612.85 | 8496.82 | 0 |
| 1780590600 | 8601.42 | 38.21 | 0.45 | 8565.55 | 8617.39 | 8531.65 | 0 |
| 1780504200 | 8563.2099 | -123.05 | -1.42 | 8666.69 | 8677.35 | 8561.02 | 0 |
| 1780417800 | 8686.26 | 80.25 | 0.93 | 8600.04 | 8691.01 | 8600.04 | 0 |
| 1780331400 | 8606.01 | 44.69 | 0.52 | 8558.4 | 8614.4 | 8549.3799 | 0 |
| 1780072200 | 8561.32 | 52.29 | 0.61 | 8531.55 | 8605.67 | 8531.55 | 0 |
| 1779985800 | 8509.03 | 23.99 | 0.28 | 8501.36 | 8546.41 | 8449.97 | 0 |
| 1779899400 | 8485.04 | 25.36 | 0.30 | 8464.3799 | 8552.6 | 8458.05 | 0 |
| 1779813000 | 8459.68 | -53.68 | -0.63 | 8517.03 | 8520.18 | 8450.57 | 0 |
| 1779726600 | 8513.36 | 101.82 | 1.21 | 8390.29 | 8518.9599 | 8390.29 | 0 |
| 1779467400 | 8411.54 | 93.98 | 1.13 | 8345.91 | 8447.72 | 8345.91 | 0 |
| 1779381000 | 8317.56 | -32.74 | -0.39 | 8365.1 | 8387.35 | 8301.42 | 0 |
| 1779294600 | 8350.3 | 165.09 | 2.02 | 8186.85 | 8373.16 | 8180.95 | 0 |
| 1779208200 | 8185.21 | 4.31 | 0.05 | 8222.42 | 8284.02 | 8168.75 | 0 |
| 1779121800 | 8180.9 | -70.88 | -0.86 | 8220.11 | 8269.44 | 8174.88 | 0 |
| 1778862600 | 8251.78 | -127.06 | -1.52 | 8387.82 | 8387.82 | 8192.58 | 0 |
| 1778776200 | 8378.84 | 135.34 | 1.64 | 8245.94 | 8388.9599 | 8245.94 | 0 |
| 1778689800 | 8243.5 | 120.86 | 1.49 | 8162.74 | 8245.59 | 8136.16 | 0 |
| 1778603400 | 8122.64 | -126.72 | -1.54 | 8238.65 | 8238.65 | 8112.19 | 0 |
| 1778517000 | 8249.36 | -7.61 | -0.09 | 8271.48 | 8271.92 | 8193.4 | 0 |
| 1778257800 | 8256.97 | -29.18 | -0.35 | 8273.85 | 8289.4599 | 8205.82 | 0 |
| 1778171400 | 8286.15 | 4.62 | 0.06 | 8300.92 | 8358.4 | 8273.77 | 0 |
| 1778085000 | 8281.53 | 238.42 | 2.96 | 8043.19 | 8288.84 | 8043.19 | 0 |
| 1777998600 | 8043.11 | 157.63 | 2.00 | 7900.62 | 8045.84 | 7896.53 | 0 |
| 1777912200 | 7885.48 | -45.84 | -0.58 | 7956.69 | 7970.26 | 7872.55 | 0 |
| 1777566600 | 7931.32 | 5.14 | 0.06 | 7945.35 | 7965.48 | 7863.26 | 0 |
| 1777480200 | 7926.18 | -30.19 | -0.38 | 7953.7 | 7962.91 | 7908.04 | 0 |
| 1777393800 | 7956.37 | 0 | 0.00 | 7956.37 | 7956.37 | 7956.37 | 0 |
| 1777307400 | 7956.37 | 12.18 | 0.15 | 7943.31 | 8009.87 | 7929.93 | 0 |
| 1777048200 | 7944.19 | 28.22 | 0.36 | 7899.8 | 7946.39 | 7850.85 | 0 |
| 1776961800 | 7915.97 | -33.73 | -0.42 | 7967.29 | 7967.29 | 7887.02 | 0 |
| 1776875400 | 7949.7 | 14.77 | 0.19 | 7935.29 | 7968.49 | 7895.15 | 0 |
| 1776789000 | 7934.93 | -41.39 | -0.52 | 8007.96 | 8031.48 | 7929.07 | 0 |
| 1776702600 | 7976.32 | -127.34 | -1.57 | 8108.47 | 8108.47 | 7950.96 | 0 |
| 1776443400 | 8103.66 | 202.72 | 2.57 | 7901.52 | 8117.62 | 7886.81 | 0 |
| 1776357000 | 7900.94 | 10.48 | 0.13 | 7909.03 | 7952.09 | 7863.51 | 0 |
| 1776270600 | 7890.46 | 19.51 | 0.25 | 7879.79 | 7897.57 | 7834.39 | 0 |
| 1776184200 | 7870.95 | 153.16 | 1.98 | 7723.34 | 7871.4 | 7723.34 | 0 |
| 1776097800 | 7717.79 | 71.76 | 0.94 | 7723.32 | 7725.6 | 7654.87 | 0 |
| 1775838600 | 7646.03 | 0 | 0.00 | 7646.03 | 7646.03 | 7646.03 | 0 |
| 1775752200 | 7646.03 | -33.21 | -0.43 | 7681.64 | 7681.64 | 7569.87 | 0 |
| 1775665800 | 7679.24 | 405.01 | 5.57 | 7281.33 | 7739.05 | 7281.33 | 0 |
| 1775579400 | 7274.23 | -71.4 | -0.97 | 7362.23 | 7395 | 7215.1 | 0 |
| 1775147400 | 7345.63 | -69.56 | -0.94 | 7385.81 | 7385.81 | 7207.5 | 0 |
| 1775061000 | 7415.19 | 260.96 | 3.65 | 7191.14 | 7418.42 | 7191.14 | 0 |
| 1774974600 | 7154.23 | 60 | 0.85 | 7075.06 | 7177.44 | 7051.58 | 0 |
| 1774888200 | 7094.23 | 2.16 | 0.03 | 7078.54 | 7131.12 | 7052.84 | 0 |
| 1774632600 | 7092.07 | -146.58 | -2.02 | 7220.94 | 7227.34 | 7086.4 | 0 |
| 1774546200 | 7238.65 | -151.16 | -2.05 | 7374.96 | 7374.96 | 7235.36 | 0 |
| 1774459800 | 7389.81 | 82.91 | 1.13 | 7305.68 | 7416.22 | 7305.68 | 0 |
| 1774373400 | 7306.9 | -43.72 | -0.59 | 7351.07 | 7364.8 | 7242.04 | 0 |
| 1774287000 | 7350.62 | 116.33 | 1.61 | 7213.02 | 7464.78 | 7125.38 | 0 |
| 1774027800 | 7234.29 | -139.49 | -1.89 | 7384.53 | 7449.19 | 7233.98 | 0 |
| 1773941400 | 7373.78 | -178.83 | -2.37 | 7543.72 | 7543.72 | 7339.33 | 0 |
| 1773855000 | 7552.61 | -41.75 | -0.55 | 7597.96 | 7671.95 | 7542.18 | 0 |
| 1773768600 | 7594.36 | -3.6 | -0.05 | 7596.8 | 7651.48 | 7557.85 | 0 |
| 1773682200 | 7597.96 | 40.01 | 0.53 | 7553.12 | 7632.88 | 7501.28 | 0 |
| 1773423000 | 7557.95 | -74.67 | -0.98 | 7635.09 | 7687.02 | 7546.44 | 0 |
| 1773336600 | 7632.62 | -97.97 | -1.27 | 7734.19 | 7734.19 | 7561.81 | 0 |
| 1773250200 | 7730.59 | -49.97 | -0.64 | 7763.05 | 7785.76 | 7685.45 | 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
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。
