Hot Features
プレミアム
Euronext Green Planet E NR (GRE5N)
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 | 66.63 | 1.63591098366 | 4072.96 | 4149.05 | 4012.53 | 0 | 0 | IX |
| 4 | 112.44 | 2.79204896763 | 4027.15 | 4149.05 | 3927.14 | 0 | 0 | IX |
| 12 | 373.13 | 9.90664974538 | 3766.46 | 4149.05 | 3618.61 | 0 | 0 | IX |
| 26 | 357.04 | 9.43913497508 | 3782.55 | 4149.05 | 3618.61 | 0 | 0 | IX |
| 52 | 516.97 | 14.2706107734 | 3622.62 | 4149.05 | 3490.54 | 0 | 0 | IX |
| 156 | 1511.46 | 57.5108537249 | 2628.13 | 4149.05 | 2498.05 | 0 | 0 | IX |
| 260 | 1675.75 | 68.0137508929 | 2463.84 | 4149.05 | 2029.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781195400 | 4071.54 | 26.51 | 0.66 | 4044.42 | 4089.72 | 4039.93 | 0 |
| 1781109000 | 4045.03 | -21.48 | -0.53 | 4054.97 | 4070.21 | 4012.53 | 0 |
| 1781022600 | 4066.51 | 0 | 0.00 | 4066.51 | 4066.51 | 4066.51 | 0 |
| 1780936200 | 4066.51 | -9.74 | -0.24 | 4072.96 | 4076.12 | 4033.73 | 0 |
| 1780677000 | 4076.25 | -0.15 | -0.00 | 4076.14 | 4101.49 | 4070.06 | 0 |
| 1780590600 | 4076.4 | 7.94 | 0.20 | 4068 | 4083.59 | 4060.65 | 0 |
| 1780504200 | 4068.46 | -22.63 | -0.55 | 4089.77 | 4091.01 | 4068.46 | 0 |
| 1780417800 | 4091.09 | 25.93 | 0.64 | 4069.38 | 4105.17 | 4069.38 | 0 |
| 1780331400 | 4065.16 | -8.19 | -0.20 | 4073.03 | 4095.07 | 4046.54 | 0 |
| 1780072200 | 4073.35 | -14.72 | -0.36 | 4088.42 | 4110.2 | 4073.35 | 0 |
| 1779985800 | 4088.07 | -16.37 | -0.40 | 4101.39 | 4103.66 | 4072.96 | 0 |
| 1779899400 | 4104.4399 | 15.9 | 0.39 | 4092.22 | 4127.45 | 4092.22 | 0 |
| 1779813000 | 4088.54 | -23.72 | -0.58 | 4113.11 | 4113.11 | 4088.54 | 0 |
| 1779726600 | 4112.26 | 47.72 | 1.17 | 4073.92 | 4121.4399 | 4073.92 | 0 |
| 1779467400 | 4064.54 | 28.44 | 0.70 | 4044.79 | 4074.12 | 4044.79 | 0 |
| 1779381000 | 4036.1 | 2.28 | 0.06 | 4030.08 | 4052.85 | 4011.23 | 0 |
| 1779294600 | 4033.82 | 52.22 | 1.31 | 3984.32 | 4045.21 | 3972.05 | 0 |
| 1779208200 | 3981.6 | -2.29 | -0.06 | 3986.27 | 4017.28 | 3971.99 | 0 |
| 1779121800 | 3983.89 | 17.35 | 0.44 | 3966.33 | 3998.4 | 3927.14 | 0 |
| 1778862600 | 3966.54 | -61.2 | -1.52 | 4027.15 | 4027.15 | 3960.61 | 0 |
| 1778776200 | 4027.74 | 30.38 | 0.76 | 4004.27 | 4031.04 | 4004.27 | 0 |
| 1778689800 | 3997.36 | 15.15 | 0.38 | 3983.62 | 4005.45 | 3970.78 | 0 |
| 1778603400 | 3982.21 | -42.05 | -1.04 | 4020.84 | 4020.84 | 3979.26 | 0 |
| 1778517000 | 4024.26 | 5.79 | 0.14 | 4020.76 | 4024.4 | 3999.14 | 0 |
| 1778257800 | 4018.47 | -15.03 | -0.37 | 4031.19 | 4036.15 | 4010.43 | 0 |
| 1778171400 | 4033.5 | -50.52 | -1.24 | 4086.54 | 4092.37 | 4032.3 | 0 |
| 1778085000 | 4084.02 | 85.13 | 2.13 | 4003.91 | 4099.75 | 4003.91 | 0 |
| 1777998600 | 3998.89 | 58.37 | 1.48 | 3944.27 | 4000 | 3942.82 | 0 |
| 1777912200 | 3940.52 | -48.11 | -1.21 | 3996.39 | 3996.39 | 3934.62 | 0 |
| 1777566600 | 3988.63 | 54.75 | 1.39 | 3936.81 | 3988.63 | 3898.62 | 0 |
| 1777480200 | 3933.88 | -23.7 | -0.60 | 3949.68 | 3959.58 | 3924.65 | 0 |
| 1777393800 | 3957.58 | 0 | 0.00 | 3957.58 | 3957.58 | 3957.58 | 0 |
| 1777307400 | 3957.58 | -12.54 | -0.32 | 3969.35 | 3992.77 | 3953.71 | 0 |
| 1777048200 | 3970.12 | -20.11 | -0.50 | 3985.5 | 3995.69 | 3954.65 | 0 |
| 1776961800 | 3990.23 | 22.39 | 0.56 | 3967.73 | 3993.01 | 3949.68 | 0 |
| 1776875400 | 3967.84 | -15.68 | -0.39 | 3988.93 | 4006.13 | 3964.53 | 0 |
| 1776789000 | 3983.52 | -34.41 | -0.86 | 4025.26 | 4036.85 | 3981.54 | 0 |
| 1776702600 | 4017.93 | -24.88 | -0.62 | 4038.14 | 4038.14 | 4000.12 | 0 |
| 1776443400 | 4042.81 | 55.15 | 1.38 | 3987.76 | 4051.01 | 3979.8 | 0 |
| 1776357000 | 3987.66 | 7.55 | 0.19 | 3982.01 | 4005.29 | 3980.84 | 0 |
| 1776270600 | 3980.11 | -18.89 | -0.47 | 3999.02 | 4000.75 | 3977.26 | 0 |
| 1776184200 | 3999 | 33.85 | 0.85 | 3967.55 | 4003.95 | 3967.55 | 0 |
| 1776097800 | 3965.15 | 1.81 | 0.05 | 3973.33 | 3973.33 | 3932.01 | 0 |
| 1775838600 | 3963.34 | 0 | 0.00 | 3963.34 | 3963.34 | 3963.34 | 0 |
| 1775752200 | 3963.34 | 146.49 | 3.84 | 3967.01 | 3967.01 | 3931.39 | 0 |
| 1775665800 | 3816.85 | 0 | 0.00 | 3816.85 | 3816.85 | 3816.85 | 0 |
| 1775579400 | 3816.85 | -33.66 | -0.87 | 3850.59 | 3887.1 | 3804.08 | 0 |
| 1775147400 | 3850.51 | -4.12 | -0.11 | 3847.87 | 3857.15 | 3783.63 | 0 |
| 1775061000 | 3854.63 | 86.14 | 2.29 | 3773.13 | 3858.28 | 3773.13 | 0 |
| 1774974600 | 3768.49 | 14.79 | 0.39 | 3756.22 | 3787.06 | 3745.12 | 0 |
| 1774888200 | 3753.7 | 38.71 | 1.04 | 3716.91 | 3755.43 | 3707.79 | 0 |
| 1774632600 | 3714.99 | -40.4 | -1.08 | 3753.99 | 3757.36 | 3696.49 | 0 |
| 1774546200 | 3755.39 | -35.25 | -0.93 | 3786.31 | 3786.31 | 3746.87 | 0 |
| 1774459800 | 3790.64 | 54.37 | 1.46 | 3737.86 | 3802.28 | 3737.86 | 0 |
| 1774373400 | 3736.27 | 10.38 | 0.28 | 3726.86 | 3748.04 | 3700.04 | 0 |
| 1774287000 | 3725.89 | 23.5 | 0.63 | 3693.45 | 3792.17 | 3618.61 | 0 |
| 1774027800 | 3702.39 | -62 | -1.65 | 3766.46 | 3805.81 | 3699.85 | 0 |
| 1773941400 | 3764.39 | -84.68 | -2.20 | 3841.04 | 3841.04 | 3749.52 | 0 |
| 1773855000 | 3849.07 | -34.62 | -0.89 | 3885.43 | 3905.16 | 3836.2 | 0 |
| 1773768600 | 3883.69 | 24.5 | 0.63 | 3858.2 | 3902.53 | 3850.71 | 0 |
| 1773682200 | 3859.19 | 13.09 | 0.34 | 3846.45 | 3874.69 | 3824.6 | 0 |
| 1773423000 | 3846.1 | -11.47 | -0.30 | 3855.57 | 3895.27 | 3808.58 | 0 |
| 1773336600 | 3857.57 | -6.27 | -0.16 | 3861.65 | 3873.13 | 3830.7 | 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。
