Hot Features
プレミアム
Euronext Helios Space Index (HSPCP)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 406.26 | 5.80150142731 | 7002.67 | 7635.53 | 7002.67 | 0 | 0 | IX |
| 4 | 791.05 | 11.953223691 | 6617.88 | 7635.53 | 6576.55 | 0 | 0 | IX |
| 12 | 1214.8 | 19.612116633 | 6194.13 | 7635.53 | 6049.67 | 0 | 0 | IX |
| 26 | 1490.85 | 25.1914472261 | 5918.08 | 7635.53 | 5725.76 | 0 | 0 | IX |
| 52 | 1312.74 | 21.5337776546 | 6096.19 | 7635.53 | 5594.5 | 0 | 0 | IX |
| 156 | 2980.13 | 67.2897850434 | 4428.8 | 7635.53 | 4420.77 | 0 | 0 | IX |
| 260 | 2980.13 | 67.2897850434 | 4428.8 | 7635.53 | 4420.77 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 7408.97 | -172.82 | -2.28 | 7584.77 | 7609.55 | 7383.25 | 0 |
| 1741023000 | 7581.79 | 394.57 | 5.49 | 7196.26 | 7635.53 | 7196.26 | 0 |
| 1740763800 | 7187.22 | -0.31 | -0.00 | 7174.46 | 7204.53 | 7140.3 | 0 |
| 1740677400 | 7187.53 | 119.33 | 1.69 | 7068.62 | 7231.01 | 7056.14 | 0 |
| 1740591000 | 7068.2 | 72.81 | 1.04 | 7002.67 | 7080.86 | 7002.67 | 0 |
| 1740504600 | 6995.39 | 6.37 | 0.09 | 6968.92 | 7040.38 | 6952.96 | 0 |
| 1740418200 | 6989.02 | 39.11 | 0.56 | 6945.39 | 6998.92 | 6927.04 | 0 |
| 1740159000 | 6949.91 | -18.97 | -0.27 | 6994.77 | 7006.24 | 6943.83 | 0 |
| 1740072600 | 6968.88 | -114.61 | -1.62 | 7076.19 | 7079.77 | 6968.06 | 0 |
| 1739986200 | 7083.49 | 7.77 | 0.11 | 7078.89 | 7116.75 | 7061 | 0 |
| 1739899800 | 7075.72 | 29.18 | 0.41 | 7054.78 | 7110.67 | 7051.49 | 0 |
| 1739813400 | 7046.54 | 203.58 | 2.98 | 6849.58 | 7046.54 | 6849.58 | 0 |
| 1739554200 | 6842.96 | 27.74 | 0.41 | 6814.58 | 6883.25 | 6772.2 | 0 |
| 1739467800 | 6815.22 | 99.88 | 1.49 | 6719.78 | 6819.6 | 6695.63 | 0 |
| 1739381400 | 6715.34 | -0.02 | -0.00 | 6711.59 | 6719.25 | 6665.66 | 0 |
| 1739295000 | 6715.36 | 32.36 | 0.48 | 6685.16 | 6722.92 | 6671.55 | 0 |
| 1739208600 | 6683 | 42.68 | 0.64 | 6651.22 | 6690.18 | 6627.41 | 0 |
| 1738949400 | 6640.32 | -19.73 | -0.30 | 6655.32 | 6679.33 | 6625.62 | 0 |
| 1738863000 | 6660.05 | 13.56 | 0.20 | 6658 | 6705.99 | 6618.9799 | 0 |
| 1738776600 | 6646.49 | 18.44 | 0.28 | 6617.88 | 6648.33 | 6576.55 | 0 |
| 1738690200 | 6628.05 | 53.11 | 0.81 | 6577.6 | 6656.41 | 6531.38 | 0 |
| 1738603800 | 6574.9399 | -39.39 | -0.60 | 6606.54 | 6606.54 | 6502.32 | 0 |
| 1738344600 | 6614.33 | 82.36 | 1.26 | 6546.57 | 6633.76 | 6546.57 | 0 |
| 1738258200 | 6531.97 | 22.17 | 0.34 | 6505.9799 | 6548.9 | 6505.9799 | 0 |
| 1738171800 | 6509.8 | 15.31 | 0.24 | 6503.87 | 6592.03 | 6503.87 | 0 |
| 1738085400 | 6494.49 | 12.56 | 0.19 | 6495.08 | 6536.71 | 6466.14 | 0 |
| 1737999000 | 6481.93 | -100.24 | -1.52 | 6580.16 | 6580.16 | 6397.62 | 0 |
| 1737739800 | 6582.17 | 84.98 | 1.31 | 6622.43 | 6645.25 | 6571.03 | 0 |
| 1737653400 | 6497.1899 | 0 | 0.00 | 6497.1899 | 6497.1899 | 6497.1899 | 0 |
| 1737567000 | 6497.1899 | 0 | 0.00 | 6497.1899 | 6497.1899 | 6497.1899 | 0 |
| 1737480600 | 6497.1899 | 19.52 | 0.30 | 6478.07 | 6502.24 | 6465.57 | 0 |
| 1737394200 | 6477.67 | 21.37 | 0.33 | 6454.3 | 6493.99 | 6454.3 | 0 |
| 1737135000 | 6456.3 | 77.62 | 1.22 | 6374.7299 | 6461.43 | 6374.7299 | 0 |
| 1737048600 | 6378.68 | 110.73 | 1.77 | 6272.01 | 6384.64 | 6272.01 | 0 |
| 1736962200 | 6267.95 | 18.94 | 0.30 | 6255.9 | 6294.9399 | 6240.83 | 0 |
| 1736875800 | 6249.01 | 21.73 | 0.35 | 6235.4 | 6306.16 | 6235.4 | 0 |
| 1736789400 | 6227.28 | -53.46 | -0.85 | 6266.31 | 6266.31 | 6153.79 | 0 |
| 1736530200 | 6280.74 | -29.45 | -0.47 | 6315.95 | 6330.22 | 6268.71 | 0 |
| 1736443800 | 6310.1899 | 10.61 | 0.17 | 6293.75 | 6319.65 | 6272.89 | 0 |
| 1736357400 | 6299.58 | -4.39 | -0.07 | 6304.65 | 6367.26 | 6276.61 | 0 |
| 1736271000 | 6303.97 | 33.54 | 0.53 | 6264.63 | 6307.4399 | 6255.56 | 0 |
| 1736184600 | 6270.43 | 118.2 | 1.92 | 6155.4399 | 6272.29 | 6144.54 | 0 |
| 1735925400 | 6152.2299 | -37.86 | -0.61 | 6179.15 | 6179.15 | 6122.31 | 0 |
| 1735839000 | 6190.09 | 44.45 | 0.72 | 6137.62 | 6200.27 | 6128.77 | 0 |
| 1735666200 | 6145.64 | 34.39 | 0.56 | 6101.58 | 6150 | 6090.24 | 0 |
| 1735579800 | 6111.25 | -49.69 | -0.81 | 6160.81 | 6160.81 | 6093.32 | 0 |
| 1735320600 | 6160.9399 | 16.04 | 0.26 | 6141.03 | 6174 | 6118.38 | 0 |
| 1735061400 | 6144.9 | 21.45 | 0.35 | 6132.76 | 6155.02 | 6132.76 | 0 |
| 1734975000 | 6123.45 | -8.56 | -0.14 | 6125.9 | 6165.7 | 6109.08 | 0 |
| 1734715800 | 6132.01 | -38.15 | -0.62 | 6161.4799 | 6161.4799 | 6049.67 | 0 |
| 1734629400 | 6170.16 | -119.13 | -1.89 | 6273.77 | 6273.77 | 6163.86 | 0 |
| 1734543000 | 6289.29 | 47.1 | 0.75 | 6238.41 | 6303.38 | 6234.96 | 0 |
| 1734456600 | 6242.1899 | -12.76 | -0.20 | 6257.28 | 6292.99 | 6237.82 | 0 |
| 1734370200 | 6254.95 | 7.79 | 0.12 | 6247.64 | 6272.6899 | 6230.08 | 0 |
| 1734111000 | 6247.16 | -26.93 | -0.43 | 6276.58 | 6285.2 | 6235.18 | 0 |
| 1734024600 | 6274.09 | 22.59 | 0.36 | 6247.6 | 6286.09 | 6245.49 | 0 |
| 1733938200 | 6251.5 | -13.68 | -0.22 | 6194.13 | 6262.32 | 6189.01 | 0 |
| 1733851800 | 6265.18 | 0 | 0.00 | 6265.18 | 6265.18 | 6265.18 | 0 |
| 1733765400 | 6265.18 | -42.71 | -0.68 | 6307.28 | 6326.9799 | 6247.07 | 0 |
| 1733506200 | 6307.89 | 0.59 | 0.01 | 6300.7299 | 6320.24 | 6273.92 | 0 |
| 1733419800 | 6307.3 | -61.19 | -0.96 | 6371.66 | 6371.66 | 6294.64 | 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
