
Ing Europe Fund 20 (GSEUF)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.26 | 0.615093446889 | 42.27 | 42.86 | 42.27 | 6196 | 42.62169588 | DE |
4 | 1.74 | 4.26575140966 | 40.79 | 42.86 | 40.67 | 5001 | 41.75559326 | DE |
12 | 3.3 | 8.41192964568 | 39.23 | 42.86 | 38.85 | 4438 | 40.65856102 | DE |
26 | 2.57 | 6.43143143143 | 39.96 | 42.86 | 38.85 | 3898 | 40.25406949 | DE |
52 | 3.97 | 10.2956431535 | 38.56 | 42.86 | 37.63 | 3929 | 40.19165753 | DE |
156 | 6.78 | 18.965034965 | 35.75 | 42.86 | 33.25 | 3580 | 38.22496949 | DE |
260 | 6.78 | 18.965034965 | 35.75 | 42.86 | 33.25 | 3580 | 38.22496949 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739986200 | 42.86 | 0.2 | 0.47 | 42.86 | 42.86 | 42.86 | 3964 |
1739899800 | 42.66 | 0.04 | 0.09 | 42.66 | 42.66 | 42.66 | 5617 |
1739813400 | 42.62 | -0.02 | -0.05 | 42.62 | 42.62 | 42.62 | 16118 |
1739554200 | 42.64 | 0.37 | 0.88 | 42.64 | 42.64 | 42.64 | 1960 |
1739467800 | 42.27 | 0.1 | 0.24 | 42.27 | 42.27 | 42.27 | 3322 |
1739381400 | 42.17 | 0 | 0.00 | 42.17 | 42.17 | 42.17 | 0 |
1739295000 | 42.17 | 0.14 | 0.33 | 42.17 | 42.17 | 42.17 | 6034 |
1739208600 | 42.03 | -0.09 | -0.21 | 42.03 | 42.03 | 42.03 | 4545 |
1738949400 | 42.12 | 0.47 | 1.13 | 42.12 | 42.12 | 42.12 | 3140 |
1738863000 | 41.65 | 0.38 | 0.92 | 41.65 | 41.65 | 41.65 | 4486 |
1738776600 | 41.27 | 0.09 | 0.22 | 41.27 | 41.27 | 41.27 | 6398 |
1738690200 | 41.18 | -0.32 | -0.77 | 41.18 | 41.18 | 41.18 | 9629 |
1738603800 | 41.5 | 0.09 | 0.22 | 41.5 | 41.5 | 41.5 | 5554 |
1738344600 | 41.41 | 0.37 | 0.90 | 41.41 | 41.41 | 41.41 | 1234 |
1738258200 | 41.04 | 0.16 | 0.39 | 41.04 | 41.04 | 41.04 | 3727 |
1738171800 | 40.88 | 0.21 | 0.52 | 40.88 | 40.88 | 40.88 | 2359 |
1738085400 | 40.67 | -0.18 | -0.44 | 40.67 | 40.67 | 40.67 | 4499 |
1737999000 | 40.85 | -0.08 | -0.20 | 40.85 | 40.85 | 40.85 | 1406 |
1737739800 | 40.93 | 0.14 | 0.34 | 40.93 | 40.93 | 40.93 | 5577 |
1737653400 | 40.79 | 0.19 | 0.47 | 40.79 | 40.79 | 40.79 | 5449 |
1737567000 | 40.6 | 0.06 | 0.15 | 40.6 | 40.6 | 40.6 | 6621 |
1737480600 | 40.54 | -0.03 | -0.07 | 40.54 | 40.54 | 40.54 | 5317 |
1737394200 | 40.57 | 0.33 | 0.82 | 40.57 | 40.57 | 40.57 | 1714 |
1737135000 | 40.24 | 0.32 | 0.80 | 40.24 | 40.24 | 40.24 | 2289 |
1737048600 | 39.92 | 0.57 | 1.45 | 39.92 | 39.92 | 39.92 | 779 |
1736962200 | 39.35 | 0.02 | 0.05 | 39.35 | 39.35 | 39.35 | 1298 |
1736875800 | 39.33 | -0.18 | -0.46 | 39.33 | 39.33 | 39.33 | 2499 |
1736789400 | 39.51 | -0.32 | -0.80 | 39.51 | 39.51 | 39.51 | 4191 |
1736530200 | 39.83 | 0.03 | 0.08 | 39.83 | 39.83 | 39.83 | 906 |
1736443800 | 39.8 | 0.07 | 0.18 | 39.8 | 39.8 | 39.8 | 532 |
1736357400 | 39.73 | 0.06 | 0.15 | 39.73 | 39.73 | 39.73 | 3755 |
1736271000 | 39.67 | 0.39 | 0.99 | 39.67 | 39.67 | 39.67 | 7091 |
1736184600 | 39.28 | -0.31 | -0.78 | 39.28 | 39.28 | 39.28 | 2068 |
1735925400 | 39.59 | 0.43 | 1.10 | 39.59 | 39.59 | 39.59 | 2561 |
1735839000 | 39.16 | 0.15 | 0.38 | 39.16 | 39.16 | 39.16 | 546 |
1735666200 | 39.01 | -0.24 | -0.61 | 39.01 | 39.01 | 39.01 | 3557 |
1735579800 | 39.25 | 0.09 | 0.23 | 39.25 | 39.25 | 39.25 | 3973 |
1735320600 | 39.16 | 0.22 | 0.56 | 39.16 | 39.16 | 39.16 | 579 |
1735061400 | 38.94 | 0.09 | 0.23 | 38.94 | 38.94 | 38.94 | 3419 |
1734975000 | 38.85 | -0.54 | -1.37 | 38.85 | 38.85 | 38.85 | 2842 |
1734715800 | 39.39 | -0.63 | -1.57 | 39.39 | 39.39 | 39.39 | 2267 |
1734629400 | 40.02 | 0.03 | 0.08 | 40.02 | 40.02 | 40.02 | 1262 |
1734543000 | 39.99 | -0.16 | -0.40 | 39.99 | 39.99 | 39.99 | 7050 |
1734456600 | 40.15 | 0.04 | 0.10 | 40.15 | 40.15 | 40.15 | 4412 |
1734370200 | 40.11 | -0.18 | -0.45 | 40.11 | 40.11 | 40.11 | 2899 |
1734111000 | 40.29 | -0.02 | -0.05 | 40.29 | 40.29 | 40.29 | 2792 |
1734024600 | 40.31 | 0.1 | 0.25 | 40.31 | 40.31 | 40.31 | 10265 |
1733938200 | 40.21 | -0.26 | -0.64 | 40.21 | 40.21 | 40.21 | 2740 |
1733851800 | 40.47 | -0.02 | -0.05 | 40.47 | 40.47 | 40.47 | 6893 |
1733765400 | 40.49 | 0.1 | 0.25 | 40.49 | 40.49 | 40.49 | 10339 |
1733506200 | 40.39 | 0.08 | 0.20 | 40.39 | 40.39 | 40.39 | 10989 |
1733419800 | 40.31 | 0.12 | 0.30 | 40.31 | 40.31 | 40.31 | 6187 |
1733333400 | 40.19 | 0.18 | 0.45 | 40.19 | 40.19 | 40.19 | 7274 |
1733247000 | 40.01 | 0.29 | 0.73 | 40.01 | 40.01 | 40.01 | 8949 |
1733160600 | 39.72 | 0.27 | 0.68 | 39.72 | 39.72 | 39.72 | 3404 |
1732901400 | 39.45 | 0.22 | 0.56 | 39.45 | 39.45 | 39.45 | 7152 |
1732815000 | 39.23 | -0.13 | -0.33 | 39.23 | 39.23 | 39.23 | 2088 |
1732728600 | 39.36 | -0.19 | -0.48 | 39.36 | 39.36 | 39.36 | 3132 |
1732642200 | 39.55 | -0.02 | -0.05 | 39.55 | 39.55 | 39.55 | 5528 |
1732555800 | 39.57 | 0.48 | 1.23 | 39.57 | 39.57 | 39.57 | 2656 |
1732296600 | 39.09 | 0.19 | 0.49 | 39.09 | 39.09 | 39.09 | 1290 |
1732210200 | 38.9 | 0 | 0.00 | 38.9 | 38.9 | 38.9 | 2846 |
1732123800 | 38.9 | -0.09 | -0.23 | 38.9 | 38.9 | 38.9 | 2412 |
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