Hot Features
プレミアム
Euronext Helios Space Index NR (HSPCN)
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 | -71.07 | -0.802174347352 | 8859.67 | 8937.49 | 8705.93 | 0 | 0 | IX |
| 4 | 633.23 | 7.76457720496 | 8155.37 | 8937.49 | 8119.03 | 0 | 0 | IX |
| 12 | 952.62 | 12.1569988693 | 7835.98 | 8937.49 | 7595.87 | 0 | 0 | IX |
| 26 | 1149.94 | 15.0542110789 | 7638.66 | 8937.49 | 7175.39 | 0 | 0 | IX |
| 52 | 1414.44 | 19.1810321447 | 7374.16 | 8937.49 | 7008.96 | 0 | 0 | IX |
| 156 | 3345.62 | 61.4666965523 | 5442.98 | 8937.49 | 5433.11 | 0 | 0 | IX |
| 260 | 3345.62 | 61.4666965523 | 5442.98 | 8937.49 | 5433.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 8791.84 | 8.01 | 0.09 | 8758.58 | 8848.3799 | 8738.51 | 0 |
| 1740418200 | 8783.83 | 49.16 | 0.56 | 8729 | 8796.28 | 8705.93 | 0 |
| 1740159000 | 8734.67 | -17.12 | -0.20 | 8791.02 | 8805.42 | 8727.05 | 0 |
| 1740072600 | 8751.79 | -143.93 | -1.62 | 8886.56 | 8891.05 | 8750.76 | 0 |
| 1739986200 | 8895.72 | 9.76 | 0.11 | 8889.95 | 8937.49 | 8867.48 | 0 |
| 1739899800 | 8885.9599 | 36.64 | 0.41 | 8859.67 | 8929.85 | 8855.54 | 0 |
| 1739813400 | 8849.32 | 255.66 | 2.97 | 8601.9599 | 8849.32 | 8601.9599 | 0 |
| 1739554200 | 8593.66 | 34.84 | 0.41 | 8558.01 | 8644.25 | 8504.8 | 0 |
| 1739467800 | 8558.82 | 125.41 | 1.49 | 8438.9599 | 8564.31 | 8408.6299 | 0 |
| 1739381400 | 8433.41 | 0 | 0.00 | 8433.41 | 8433.41 | 8433.41 | 0 |
| 1739295000 | 8433.41 | 40.63 | 0.48 | 8395.48 | 8442.9 | 8378.39 | 0 |
| 1739208600 | 8392.78 | 55.05 | 0.66 | 8352.87 | 8401.78 | 8322.97 | 0 |
| 1738949400 | 8337.73 | -24.78 | -0.30 | 8356.58 | 8386.72 | 8319.28 | 0 |
| 1738863000 | 8362.51 | 17.03 | 0.20 | 8359.93 | 8420.19 | 8310.94 | 0 |
| 1738776600 | 8345.48 | 23.15 | 0.28 | 8309.56 | 8347.79 | 8257.67 | 0 |
| 1738690200 | 8322.33 | 66.69 | 0.81 | 8258.98 | 8357.94 | 8200.95 | 0 |
| 1738603800 | 8255.64 | -49.47 | -0.60 | 8295.32 | 8295.32 | 8164.46 | 0 |
| 1738344600 | 8305.11 | 103.42 | 1.26 | 8220.02 | 8329.5 | 8220.02 | 0 |
| 1738258200 | 8201.69 | 27.84 | 0.34 | 8169.06 | 8222.95 | 8169.06 | 0 |
| 1738171800 | 8173.85 | 19.21 | 0.24 | 8166.4 | 8277.1 | 8166.4 | 0 |
| 1738085400 | 8154.64 | 15.78 | 0.19 | 8155.37 | 8207.65 | 8119.03 | 0 |
| 1737999000 | 8138.86 | -125.86 | -1.52 | 8262.2 | 8262.2 | 8033 | 0 |
| 1737739800 | 8264.72 | -48.96 | -0.59 | 8315.27 | 8343.92 | 8250.73 | 0 |
| 1737653400 | 8313.68 | 30.23 | 0.36 | 8284.19 | 8315.02 | 8231.03 | 0 |
| 1737567000 | 8283.45 | 149.94 | 1.84 | 8168.16 | 8295.39 | 8168.16 | 0 |
| 1737480600 | 8133.51 | 0 | 0.00 | 8133.51 | 8133.51 | 8133.51 | 0 |
| 1737394200 | 8133.51 | 26.83 | 0.33 | 8104.16 | 8154 | 8104.16 | 0 |
| 1737135000 | 8106.68 | 97.46 | 1.22 | 8004.26 | 8113.12 | 8004.26 | 0 |
| 1737048600 | 8009.22 | 139.04 | 1.77 | 7875.28 | 8016.69 | 7875.28 | 0 |
| 1736962200 | 7870.18 | 23.78 | 0.30 | 7855.04 | 7904.07 | 7836.13 | 0 |
| 1736875800 | 7846.4 | 27.29 | 0.35 | 7829.31 | 7918.16 | 7829.31 | 0 |
| 1736789400 | 7819.11 | -67.13 | -0.85 | 7868.12 | 7868.12 | 7726.84 | 0 |
| 1736530200 | 7886.24 | -36.98 | -0.47 | 7930.45 | 7948.37 | 7871.13 | 0 |
| 1736443800 | 7923.22 | 13.56 | 0.17 | 7902.58 | 7935.1 | 7876.39 | 0 |
| 1736357400 | 7909.66 | -5.51 | -0.07 | 7916.02 | 7994.63 | 7880.82 | 0 |
| 1736271000 | 7915.17 | 42.12 | 0.53 | 7865.77 | 7919.52 | 7854.38 | 0 |
| 1736184600 | 7873.05 | 148.41 | 1.92 | 7728.68 | 7875.39 | 7714.99 | 0 |
| 1735925400 | 7724.64 | -47.54 | -0.61 | 7758.44 | 7758.44 | 7687.08 | 0 |
| 1735839000 | 7772.18 | 55.81 | 0.72 | 7706.3 | 7784.97 | 7695.19 | 0 |
| 1735666200 | 7716.37 | 43.18 | 0.56 | 7661.05 | 7721.85 | 7646.81 | 0 |
| 1735579800 | 7673.19 | -62.4 | -0.81 | 7735.42 | 7735.42 | 7650.68 | 0 |
| 1735320600 | 7735.59 | 20.14 | 0.26 | 7710.58 | 7751.98 | 7682.14 | 0 |
| 1735061400 | 7715.45 | 26.94 | 0.35 | 7700.2 | 7728.15 | 7700.2 | 0 |
| 1734975000 | 7688.51 | -10.75 | -0.14 | 7691.59 | 7741.56 | 7670.46 | 0 |
| 1734715800 | 7699.26 | -47.89 | -0.62 | 7736.26 | 7736.26 | 7595.87 | 0 |
| 1734629400 | 7747.15 | -149.59 | -1.89 | 7877.25 | 7877.25 | 7739.25 | 0 |
| 1734543000 | 7896.74 | 59.14 | 0.75 | 7832.85 | 7914.43 | 7828.52 | 0 |
| 1734456600 | 7837.6 | -16.02 | -0.20 | 7856.54 | 7901.38 | 7832.11 | 0 |
| 1734370200 | 7853.62 | 10.42 | 0.13 | 7844.45 | 7875.89 | 7822.39 | 0 |
| 1734111000 | 7843.2 | -33.81 | -0.43 | 7880.14 | 7890.97 | 7828.16 | 0 |
| 1734024600 | 7877.01 | 28.35 | 0.36 | 7843.75 | 7892.09 | 7841.11 | 0 |
| 1733938200 | 7848.66 | 66.99 | 0.86 | 7776.63 | 7862.24 | 7770.21 | 0 |
| 1733851800 | 7781.67 | -83.78 | -1.07 | 7856.63 | 7856.63 | 7771.05 | 0 |
| 1733765400 | 7865.45 | -53.62 | -0.68 | 7918.31 | 7943.03 | 7842.71 | 0 |
| 1733506200 | 7919.07 | 0.74 | 0.01 | 7910.08 | 7934.57 | 7876.43 | 0 |
| 1733419800 | 7918.33 | -76.67 | -0.96 | 7999.13 | 7999.13 | 7902.44 | 0 |
| 1733333400 | 7995 | 68.61 | 0.87 | 7925.22 | 8007.47 | 7919.56 | 0 |
| 1733247000 | 7926.39 | 92.24 | 1.18 | 7835.98 | 7927.29 | 7835.98 | 0 |
| 1733160600 | 7834.15 | 103.17 | 1.33 | 7723.37 | 7836.08 | 7704.28 | 0 |
| 1732901400 | 7730.98 | 54.17 | 0.71 | 7674.15 | 7733.12 | 7644.97 | 0 |
| 1732815000 | 7676.81 | 85.12 | 1.12 | 7601.2 | 7694.93 | 7601.2 | 0 |
| 1732728600 | 7591.69 | -43.24 | -0.57 | 7631.73 | 7637.02 | 7563.07 | 0 |
| 1732642200 | 7634.93 | -36.16 | -0.47 | 7661.76 | 7663.17 | 7609.5 | 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
