Hot Features
プレミアム
Euronext Eurozone Industrials NR (INDUN)
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 | -153.53 | -2.78055477075 | 5521.56 | 5619.11 | 5292.87 | 0 | 0 | IX |
| 4 | 203.23 | 3.93490551425 | 5164.8 | 5619.11 | 5160.55 | 0 | 0 | IX |
| 12 | 69.48 | 1.3113021487 | 5298.55 | 5619.11 | 5081.55 | 0 | 0 | IX |
| 26 | -104.24 | -1.9048767696 | 5472.27 | 5619.11 | 4672.58 | 0 | 0 | IX |
| 52 | 439.59 | 8.91945524344 | 4928.44 | 5619.11 | 4672.58 | 0 | 0 | IX |
| 156 | 1375.22 | 34.4424102324 | 3992.81 | 5619.11 | 3716.69 | 0 | 0 | IX |
| 260 | 1375.22 | 34.4424102324 | 3992.81 | 5619.11 | 3716.69 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 5314.7299 | -137.49 | -2.52 | 5444.22 | 5444.22 | 5292.87 | 0 |
| 1783441800 | 5452.22 | -136.6 | -2.44 | 5591.79 | 5598.26 | 5449.49 | 0 |
| 1783355400 | 5588.82 | -11.31 | -0.20 | 5598.6 | 5619.11 | 5560.05 | 0 |
| 1783096200 | 5600.13 | 159.4 | 2.93 | 5521.56 | 5613.49 | 5521.56 | 0 |
| 1783009800 | 5440.7299 | 0 | 0.00 | 5440.7299 | 5440.7299 | 5440.7299 | 0 |
| 1782923400 | 5440.7299 | -30.85 | -0.56 | 5469.83 | 5478.55 | 5412.97 | 0 |
| 1782837000 | 5471.58 | 104.81 | 1.95 | 5372.18 | 5492.07 | 5372.18 | 0 |
| 1782750600 | 5366.77 | -8.09 | -0.15 | 5382.75 | 5385.56 | 5336.7299 | 0 |
| 1782491400 | 5374.86 | -77.22 | -1.42 | 5451.61 | 5451.61 | 5349.41 | 0 |
| 1782405000 | 5452.08 | 22.41 | 0.41 | 5435.09 | 5498.45 | 5428.37 | 0 |
| 1782318600 | 5429.67 | -28.88 | -0.53 | 5462.35 | 5463.54 | 5370.46 | 0 |
| 1782232200 | 5458.55 | -95.3 | -1.72 | 5547.9399 | 5547.9399 | 5424.85 | 0 |
| 1782145800 | 5553.85 | -0.31 | -0.01 | 5528.04 | 5554.59 | 5492.95 | 0 |
| 1781886600 | 5554.16 | 0 | 0.00 | 5554.16 | 5554.16 | 5554.16 | 0 |
| 1781800200 | 5554.16 | 70.17 | 1.28 | 5484.18 | 5554.16 | 5484.18 | 0 |
| 1781713800 | 5483.99 | 50.6 | 0.93 | 5433.42 | 5497.78 | 5432.55 | 0 |
| 1781627400 | 5433.39 | 58.23 | 1.08 | 5384.83 | 5462.53 | 5384.83 | 0 |
| 1781541000 | 5375.16 | 75.46 | 1.42 | 5323.08 | 5460.45 | 5323.08 | 0 |
| 1781281800 | 5299.7 | 92.24 | 1.77 | 5213 | 5369.61 | 5213 | 0 |
| 1781195400 | 5207.46 | 41.46 | 0.80 | 5164.8 | 5224.97 | 5160.55 | 0 |
| 1781109000 | 5166 | -129.95 | -2.45 | 5240.9799 | 5250.56 | 5138.88 | 0 |
| 1781022600 | 5295.95 | 0 | 0.00 | 5295.95 | 5295.95 | 5295.95 | 0 |
| 1780936200 | 5295.95 | -28.21 | -0.53 | 5320.46 | 5320.46 | 5216.65 | 0 |
| 1780677000 | 5324.16 | -50.98 | -0.95 | 5377.51 | 5383.88 | 5320.61 | 0 |
| 1780590600 | 5375.14 | 23.96 | 0.45 | 5350.8 | 5388.71 | 5336.77 | 0 |
| 1780504200 | 5351.18 | -45.98 | -0.85 | 5379.95 | 5379.95 | 5332.28 | 0 |
| 1780417800 | 5397.16 | 54.7 | 1.02 | 5351.85 | 5422.55 | 5351.85 | 0 |
| 1780331400 | 5342.46 | -69.88 | -1.29 | 5411.25 | 5418.47 | 5300.9799 | 0 |
| 1780072200 | 5412.34 | 21.81 | 0.40 | 5399.47 | 5451.14 | 5399.47 | 0 |
| 1779985800 | 5390.53 | 10.44 | 0.19 | 5376.11 | 5421.95 | 5339.15 | 0 |
| 1779899400 | 5380.09 | 16.85 | 0.31 | 5367.83 | 5457.04 | 5363.34 | 0 |
| 1779813000 | 5363.24 | -58.26 | -1.07 | 5426.4399 | 5426.4399 | 5358.63 | 0 |
| 1779726600 | 5421.5 | 142.68 | 2.70 | 5297.43 | 5440.25 | 5297.43 | 0 |
| 1779467400 | 5278.82 | 67.18 | 1.29 | 5225.72 | 5312.61 | 5225.72 | 0 |
| 1779381000 | 5211.64 | -37.03 | -0.71 | 5244.71 | 5278.9399 | 5195 | 0 |
| 1779294600 | 5248.67 | 122.88 | 2.40 | 5127.06 | 5272.26 | 5119.31 | 0 |
| 1779208200 | 5125.79 | -45.43 | -0.88 | 5170.82 | 5237.37 | 5107.2299 | 0 |
| 1779121800 | 5171.22 | 15.79 | 0.31 | 5155.67 | 5216.3 | 5085.09 | 0 |
| 1778862600 | 5155.43 | -150.44 | -2.84 | 5298.7 | 5298.7 | 5145.77 | 0 |
| 1778776200 | 5305.87 | 61.79 | 1.18 | 5249.2299 | 5313.63 | 5249.2299 | 0 |
| 1778689800 | 5244.08 | 12.54 | 0.24 | 5236.88 | 5280.3 | 5176.49 | 0 |
| 1778603400 | 5231.54 | -104.89 | -1.97 | 5331.17 | 5331.17 | 5218.95 | 0 |
| 1778517000 | 5336.43 | -1.11 | -0.02 | 5345.39 | 5345.39 | 5266.15 | 0 |
| 1778257800 | 5337.54 | -80.23 | -1.48 | 5416.89 | 5416.89 | 5327.93 | 0 |
| 1778171400 | 5417.77 | -90.14 | -1.64 | 5517.09 | 5566.76 | 5417.77 | 0 |
| 1778085000 | 5507.91 | 187.49 | 3.52 | 5333.22 | 5551.87 | 5333.22 | 0 |
| 1777998600 | 5320.42 | 147.95 | 2.86 | 5174.6 | 5322.16 | 5174.6 | 0 |
| 1777912200 | 5172.47 | -68.98 | -1.32 | 5243.66 | 5266.4 | 5172.47 | 0 |
| 1777566600 | 5241.45 | 75.44 | 1.46 | 5161.15 | 5241.45 | 5081.55 | 0 |
| 1777480200 | 5166.01 | -47.1 | -0.90 | 5181.5 | 5194.93 | 5146.15 | 0 |
| 1777393800 | 5213.11 | 0 | 0.00 | 5213.11 | 5213.11 | 5213.11 | 0 |
| 1777307400 | 5213.11 | 17.18 | 0.33 | 5196.17 | 5279.15 | 5196.17 | 0 |
| 1777048200 | 5195.93 | -50.99 | -0.97 | 5245.11 | 5245.5 | 5152.47 | 0 |
| 1776961800 | 5246.92 | 23.64 | 0.45 | 5222.74 | 5260.49 | 5171.25 | 0 |
| 1776875400 | 5223.28 | -47.54 | -0.90 | 5275.42 | 5328.46 | 5220.37 | 0 |
| 1776789000 | 5270.82 | -81.95 | -1.53 | 5367.42 | 5378.4399 | 5262.9399 | 0 |
| 1776702600 | 5352.77 | -89.09 | -1.64 | 5433.24 | 5433.24 | 5336.5 | 0 |
| 1776443400 | 5441.86 | 142.99 | 2.70 | 5297.83 | 5490.08 | 5280.89 | 0 |
| 1776357000 | 5298.87 | 3.34 | 0.06 | 5298.55 | 5360.84 | 5293.31 | 0 |
| 1776270600 | 5295.53 | -23.29 | -0.44 | 5316.65 | 5322.92 | 5294.41 | 0 |
| 1776184200 | 5318.82 | 94.25 | 1.80 | 5225.3 | 5331.12 | 5225.3 | 0 |
| 1776097800 | 5224.57 | -9.08 | -0.17 | 5228.7 | 5231.41 | 5160.76 | 0 |
| 1775838600 | 5233.65 | 0 | 0.00 | 5233.65 | 5233.65 | 5233.65 | 0 |
| 1775752200 | 5233.65 | 311.4 | 6.33 | 5262.77 | 5262.77 | 5195.4 | 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。
