Hot Features
プレミアム
Euronext Eurozone Diversity & Governance 40 EW Decrement 5 (GOVEZ)
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 | 46.33 | 2.4768381154 | 1870.53 | 1925.27 | 1857.36 | 0 | 0 | IX |
| 4 | 96.99 | 5.3295015578 | 1819.87 | 1925.27 | 1787.76 | 0 | 0 | IX |
| 12 | 170.65 | 9.77259321617 | 1746.21 | 1925.27 | 1726.24 | 0 | 0 | IX |
| 26 | 204.14 | 11.9190527348 | 1712.72 | 1925.27 | 1584.18 | 0 | 0 | IX |
| 52 | 321.31 | 20.1378834885 | 1595.55 | 1925.27 | 1561.73 | 0 | 0 | IX |
| 156 | 566.32 | 41.932856487 | 1350.54 | 1925.27 | 1250.3 | 0 | 0 | IX |
| 260 | 573.74 | 42.7169575317 | 1343.12 | 1925.27 | 1052.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783096200 | 1920.69 | 47.73 | 2.55 | 1903.01 | 1922.76 | 1903.01 | 0 |
| 1783009800 | 1872.96 | 0 | 0.00 | 1872.96 | 1872.96 | 1872.96 | 0 |
| 1782923400 | 1872.96 | -8.56 | -0.45 | 1881.87 | 1881.92 | 1867.66 | 0 |
| 1782837000 | 1881.52 | 19.53 | 1.05 | 1863.89 | 1881.52 | 1863.89 | 0 |
| 1782750600 | 1861.99 | -9.53 | -0.51 | 1870.53 | 1872.89 | 1857.36 | 0 |
| 1782491400 | 1871.52 | -17.06 | -0.90 | 1886.94 | 1886.94 | 1864.43 | 0 |
| 1782405000 | 1888.58 | 19.66 | 1.05 | 1870.04 | 1892.15 | 1869.87 | 0 |
| 1782318600 | 1868.92 | -7.95 | -0.42 | 1876.39 | 1877.63 | 1862.02 | 0 |
| 1782232200 | 1876.87 | -15.5 | -0.82 | 1888.17 | 1888.17 | 1865.96 | 0 |
| 1782145800 | 1892.37 | 12.67 | 0.67 | 1882.53 | 1893.85 | 1877 | 0 |
| 1781886600 | 1879.7 | 0 | 0.00 | 1879.7 | 1879.7 | 1879.7 | 0 |
| 1781800200 | 1879.7 | 0 | 0.00 | 1879.7 | 1879.7 | 1879.7 | 0 |
| 1781713800 | 1879.7 | 14.58 | 0.78 | 1866.28 | 1879.7 | 1864.81 | 0 |
| 1781627400 | 1865.12 | -3.3 | -0.18 | 1870 | 1881.96 | 1863.84 | 0 |
| 1781541000 | 1868.42 | 7.61 | 0.41 | 1864.75 | 1890.98 | 1864.75 | 0 |
| 1781281800 | 1860.81 | 41.38 | 2.27 | 1823.39 | 1860.81 | 1823.39 | 0 |
| 1781195400 | 1819.43 | 15.08 | 0.84 | 1804.84 | 1827.45 | 1804.84 | 0 |
| 1781109000 | 1804.35 | -11.6 | -0.64 | 1808.49 | 1815.39 | 1787.76 | 0 |
| 1781022600 | 1815.95 | 0 | 0.00 | 1815.95 | 1815.95 | 1815.95 | 0 |
| 1780936200 | 1815.95 | -3.45 | -0.19 | 1819.87 | 1820.8 | 1794.79 | 0 |
| 1780677000 | 1819.4 | -12.26 | -0.67 | 1831.33 | 1837.52 | 1819.4 | 0 |
| 1780590600 | 1831.66 | 0.28 | 0.02 | 1831.47 | 1832.38 | 1820.16 | 0 |
| 1780504200 | 1831.38 | -9.61 | -0.52 | 1840.15 | 1841.53 | 1827.93 | 0 |
| 1780417800 | 1840.99 | 20.99 | 1.15 | 1822.06 | 1843.6 | 1822.06 | 0 |
| 1780331400 | 1820 | -8.77 | -0.48 | 1828.35 | 1834.08 | 1808.43 | 0 |
| 1780072200 | 1828.77 | -3.45 | -0.19 | 1831.71 | 1845.79 | 1828.77 | 0 |
| 1779985800 | 1832.22 | 0.64 | 0.03 | 1829.25 | 1838.54 | 1822.23 | 0 |
| 1779899400 | 1831.58 | 3.19 | 0.17 | 1830.82 | 1844.71 | 1827.49 | 0 |
| 1779813000 | 1828.39 | -10.06 | -0.55 | 1837.54 | 1838.72 | 1828.29 | 0 |
| 1779726600 | 1838.45 | 29.44 | 1.63 | 1812.65 | 1841.72 | 1812.65 | 0 |
| 1779467400 | 1809.01 | 21.93 | 1.23 | 1789.3 | 1812.4 | 1789.3 | 0 |
| 1779381000 | 1787.08 | -0.27 | -0.02 | 1786.04 | 1797.71 | 1776.64 | 0 |
| 1779294600 | 1787.35 | 30.43 | 1.73 | 1758.47 | 1792.31 | 1753.16 | 0 |
| 1779208200 | 1756.92 | -6.36 | -0.36 | 1763.84 | 1775.98 | 1753.36 | 0 |
| 1779121800 | 1763.28 | 11.73 | 0.67 | 1753.71 | 1769.21 | 1735.09 | 0 |
| 1778862600 | 1751.55 | -31.68 | -1.78 | 1783.15 | 1783.15 | 1747.87 | 0 |
| 1778776200 | 1783.23 | 15.5 | 0.88 | 1770.19 | 1783.33 | 1770.19 | 0 |
| 1778689800 | 1767.73 | 14.69 | 0.84 | 1754.29 | 1767.73 | 1751.41 | 0 |
| 1778603400 | 1753.04 | -25.8 | -1.45 | 1776.48 | 1776.48 | 1752.89 | 0 |
| 1778517000 | 1778.84 | 0.78 | 0.04 | 1776.88 | 1779.51 | 1767.89 | 0 |
| 1778257800 | 1778.06 | -5.19 | -0.29 | 1783.52 | 1786.16 | 1770.42 | 0 |
| 1778171400 | 1783.25 | -19.14 | -1.06 | 1802.6 | 1805.73 | 1781.56 | 0 |
| 1778085000 | 1802.39 | 37.56 | 2.13 | 1766.44 | 1812.14 | 1766.44 | 0 |
| 1777998600 | 1764.83 | 25.67 | 1.48 | 1739.04 | 1765.25 | 1738.55 | 0 |
| 1777912200 | 1739.16 | -25.82 | -1.46 | 1766.78 | 1770.05 | 1736.84 | 0 |
| 1777566600 | 1764.98 | 21.4 | 1.23 | 1745.96 | 1764.98 | 1726.24 | 0 |
| 1777480200 | 1743.58 | -0.93 | -0.05 | 1741.4 | 1746.99 | 1737.07 | 0 |
| 1777393800 | 1744.51 | 0 | 0.00 | 1744.51 | 1744.51 | 1744.51 | 0 |
| 1777307400 | 1744.51 | -4.31 | -0.25 | 1747.98 | 1762.52 | 1742.43 | 0 |
| 1777048200 | 1748.82 | -8.02 | -0.46 | 1755.06 | 1757.47 | 1738.13 | 0 |
| 1776961800 | 1756.84 | 8.69 | 0.50 | 1748.13 | 1758.46 | 1738.75 | 0 |
| 1776875400 | 1748.15 | -8.73 | -0.50 | 1759.7 | 1766.94 | 1746.17 | 0 |
| 1776789000 | 1756.88 | -15.29 | -0.86 | 1776.1 | 1780.49 | 1755.86 | 0 |
| 1776702600 | 1772.17 | -14.57 | -0.82 | 1783.82 | 1783.82 | 1767.39 | 0 |
| 1776443400 | 1786.74 | 28.72 | 1.63 | 1756.57 | 1791.6 | 1752.85 | 0 |
| 1776357000 | 1758.02 | 3 | 0.17 | 1755.55 | 1766.2 | 1754.73 | 0 |
| 1776270600 | 1755.02 | -8.61 | -0.49 | 1763.37 | 1763.37 | 1752.91 | 0 |
| 1776184200 | 1763.63 | 17.15 | 0.98 | 1747.4 | 1765 | 1747.4 | 0 |
| 1776097800 | 1746.48 | 3.27 | 0.19 | 1746.21 | 1748.61 | 1730.42 | 0 |
| 1775838600 | 1743.21 | 0 | 0.00 | 1743.21 | 1743.21 | 1743.21 | 0 |
| 1775752200 | 1743.21 | 71.02 | 4.25 | 1742.7 | 1743.21 | 1728.46 | 0 |
| 1775665800 | 1672.19 | 0 | 0.00 | 1672.19 | 1672.19 | 1672.19 | 0 |
| 1775579400 | 1672.19 | -14.24 | -0.84 | 1685.63 | 1703.59 | 1666.2 | 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。
