Euronext Invest In France 40 (INFRP)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 45.21 | 1.13990212121 | 3966.13 | 4029.8 | 3965.99 | 0 | 0 | IX |
4 | 75.6 | 1.9208585933 | 3935.74 | 4029.8 | 3887.22 | 0 | 0 | IX |
12 | 321.28 | 8.70663349647 | 3690.06 | 4029.8 | 3647.59 | 0 | 0 | IX |
26 | 361.86 | 9.91538520556 | 3649.48 | 4029.8 | 3359.7 | 0 | 0 | IX |
52 | 368.58 | 10.1181521703 | 3642.76 | 4029.8 | 3359.7 | 0 | 0 | IX |
156 | 368.58 | 10.1181521703 | 3642.76 | 4029.8 | 3359.7 | 0 | 0 | IX |
260 | 368.58 | 10.1181521703 | 3642.76 | 4029.8 | 3359.7 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733938200 | 4017.19 | 23.68 | 0.59 | 3988.82 | 4020.63 | 3987.51 | 0 |
1733851800 | 3993.51 | -21.82 | -0.54 | 4012.7 | 4012.7 | 3986.7 | 0 |
1733765400 | 4015.33 | 0.89 | 0.02 | 4014.54 | 4029.8 | 4002.66 | 0 |
1733506200 | 4014.44 | 18.27 | 0.46 | 3987.73 | 4019.95 | 3984.77 | 0 |
1733419800 | 3996.17 | 36.18 | 0.91 | 3966.13 | 3996.95 | 3965.99 | 0 |
1733333400 | 3959.99 | 39.02 | 1.00 | 3927.22 | 3975.66 | 3925.85 | 0 |
1733247000 | 3920.97 | -28.05 | -0.71 | 3944.65 | 3952.52 | 3919.41 | 0 |
1733160600 | 3949.02 | -12.82 | -0.32 | 3962.62 | 3968.74 | 3937.42 | 0 |
1732901400 | 3961.84 | 27.81 | 0.71 | 3928.45 | 3962.94 | 3920.31 | 0 |
1732815000 | 3934.03 | 13.47 | 0.34 | 3928.97 | 3945.25 | 3928.97 | 0 |
1732728600 | 3920.56 | -63.71 | -1.60 | 3983.98 | 3983.98 | 3917.7 | 0 |
1732642200 | 3984.27 | -11.51 | -0.29 | 3998.24 | 3998.24 | 3973.31 | 0 |
1732555800 | 3995.78 | -2.1 | -0.05 | 3992.94 | 4008.84 | 3971.65 | 0 |
1732296600 | 3997.88 | 29.49 | 0.74 | 3960.19 | 3999.75 | 3955.39 | 0 |
1732210200 | 3968.39 | 55.53 | 1.42 | 3922.29 | 3969.11 | 3910.16 | 0 |
1732123800 | 3912.86 | -10.58 | -0.27 | 3928.93 | 3941.95 | 3903.83 | 0 |
1732037400 | 3923.44 | -13.14 | -0.33 | 3936.97 | 3942.56 | 3887.22 | 0 |
1731951000 | 3936.58 | 12.31 | 0.31 | 3930.37 | 3943.88 | 3922.54 | 0 |
1731691800 | 3924.27 | -28.16 | -0.71 | 3949.26 | 3958.07 | 3922.59 | 0 |
1731605400 | 3952.43 | 29.98 | 0.76 | 3935.74 | 3968.87 | 3935.74 | 0 |
1731519000 | 3922.45 | 0 | 0.00 | 3922.45 | 3922.45 | 3922.45 | 0 |
1731432600 | 3922.45 | -42.84 | -1.08 | 3963.59 | 3963.59 | 3917.02 | 0 |
1731346200 | 3965.29 | 57.3 | 1.47 | 3913.98 | 3972.48 | 3913.98 | 0 |
1731087000 | 3907.99 | 19.64 | 0.51 | 3894.84 | 3912.28 | 3884.53 | 0 |
1731000600 | 3888.35 | -18.29 | -0.47 | 3918.29 | 3918.29 | 3887.31 | 0 |
1730914200 | 3906.64 | 110.66 | 2.92 | 3836.66 | 3918.15 | 3831.57 | 0 |
1730827800 | 3795.98 | 17.73 | 0.47 | 3778.53 | 3802.46 | 3769.73 | 0 |
1730741400 | 3778.25 | -23.29 | -0.61 | 3782.29 | 3799.24 | 3771.8 | 0 |
1730482200 | 3801.54 | 29.86 | 0.79 | 3762.12 | 3812.86 | 3760.66 | 0 |
1730395800 | 3771.68 | -59.38 | -1.55 | 3815.56 | 3815.56 | 3749.82 | 0 |
1730309400 | 3831.06 | -31.74 | -0.82 | 3856.57 | 3856.57 | 3825.7 | 0 |
1730223000 | 3862.8 | 2.46 | 0.06 | 3863.23 | 3875.66 | 3860.02 | 0 |
1730136600 | 3860.34 | 11.89 | 0.31 | 3843.8 | 3866.97 | 3835.36 | 0 |
1729873800 | 3848.45 | 1.96 | 0.05 | 3852.62 | 3859.13 | 3840.64 | 0 |
1729787400 | 3846.49 | -9.51 | -0.25 | 3850.05 | 3864.66 | 3841.76 | 0 |
1729701000 | 3856 | -5.26 | -0.14 | 3865.76 | 3875.61 | 3854.04 | 0 |
1729614600 | 3861.26 | 15.14 | 0.39 | 3847.04 | 3862.87 | 3833.29 | 0 |
1729528200 | 3846.12 | -24.48 | -0.63 | 3870.08 | 3873.38 | 3841.56 | 0 |
1729269000 | 3870.6 | -1.42 | -0.04 | 3860.36 | 3872.81 | 3847.97 | 0 |
1729182600 | 3872.02 | 44.97 | 1.18 | 3837.33 | 3879.68 | 3836.8 | 0 |
1729096200 | 3827.05 | 11.6 | 0.30 | 3804.86 | 3828.36 | 3798.16 | 0 |
1729009800 | 3815.45 | 11.05 | 0.29 | 3809.53 | 3824.96 | 3806.31 | 0 |
1728923400 | 3804.4 | 32.39 | 0.86 | 3779.83 | 3805.13 | 3774.93 | 0 |
1728664200 | 3772.01 | 21.71 | 0.58 | 3737.84 | 3780.26 | 3735.3 | 0 |
1728577800 | 3750.3 | 0 | 0.00 | 3750.3 | 3750.3 | 3750.3 | 0 |
1728491400 | 3750.3 | 37.58 | 1.01 | 3719.51 | 3752.88 | 3716.49 | 0 |
1728405000 | 3712.72 | 1.49 | 0.04 | 3696.24 | 3714.01 | 3688.49 | 0 |
1728318600 | 3711.23 | 7.24 | 0.20 | 3709.91 | 3721.7 | 3703.99 | 0 |
1728059400 | 3703.99 | 44.59 | 1.22 | 3654.94 | 3713.31 | 3652.31 | 0 |
1727973000 | 3659.4 | -28.93 | -0.78 | 3687.99 | 3687.99 | 3647.59 | 0 |
1727886600 | 3688.33 | 0.26 | 0.01 | 3682.07 | 3690.64 | 3668.69 | 0 |
1727800200 | 3688.07 | -9.94 | -0.27 | 3708.9 | 3730.92 | 3665.02 | 0 |
1727713800 | 3698.01 | -44.43 | -1.19 | 3737.9 | 3737.9 | 3688.96 | 0 |
1727454600 | 3742.44 | 18.26 | 0.49 | 3733.08 | 3750.02 | 3729.21 | 0 |
1727368200 | 3724.18 | 22.91 | 0.62 | 3702.84 | 3741.14 | 3702.84 | 0 |
1727281800 | 3701.27 | -1.67 | -0.05 | 3697.68 | 3702.06 | 3681.37 | 0 |
1727195400 | 3702.94 | -1.18 | -0.03 | 3708.4 | 3721.08 | 3694.88 | 0 |
1727109000 | 3704.12 | -11.16 | -0.30 | 3719.69 | 3722.6 | 3698.08 | 0 |
1726849800 | 3715.28 | -34.25 | -0.91 | 3744.53 | 3749.3 | 3710.9 | 0 |
1726763400 | 3749.53 | 62.84 | 1.70 | 3690.06 | 3749.54 | 3690.06 | 0 |
1726677000 | 3686.69 | -20.51 | -0.55 | 3703.67 | 3703.9 | 3683.18 | 0 |
1726590600 | 3707.2 | 12.11 | 0.33 | 3698.37 | 3720.43 | 3698.37 | 0 |
1726504200 | 3695.09 | 17.58 | 0.48 | 3672.6 | 3695.85 | 3663.97 | 0 |
1726245000 | 3677.51 | 20 | 0.55 | 3662.2 | 3692.32 | 3662.2 | 0 |
1726158600 | 3657.51 | 32 | 0.88 | 3650.02 | 3677.38 | 3645.66 | 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