Hot Features
プレミアム
Euronext Invest In France 40 (INFRP)
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 | -34.2 | -0.690770936722 | 4950.99 | 5037.17 | 4909.31 | 0 | 0 | IX |
| 4 | 168.11 | 3.54014168148 | 4748.68 | 5037.17 | 4723.65 | 0 | 0 | IX |
| 12 | 592.17 | 13.6929949915 | 4324.62 | 5037.17 | 4172.38 | 0 | 0 | IX |
| 26 | 378.29 | 8.33513275311 | 4538.5 | 5037.17 | 4172.38 | 0 | 0 | IX |
| 52 | 703.18 | 16.6883029042 | 4213.61 | 5037.17 | 4172.38 | 0 | 0 | IX |
| 156 | 1274.03 | 34.9743051972 | 3642.76 | 5037.17 | 3359.7 | 0 | 0 | IX |
| 260 | 1274.03 | 34.9743051972 | 3642.76 | 5037.17 | 3359.7 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 4943.33 | -77.1 | -1.54 | 5022.75 | 5026.68 | 4943.33 | 0 |
| 1780590600 | 5020.43 | 28.2 | 0.56 | 4986.89 | 5021.16 | 4986.35 | 0 |
| 1780504200 | 4992.2299 | -34.48 | -0.69 | 5037.17 | 5037.17 | 4990.1899 | 0 |
| 1780417800 | 5026.71 | 44.97 | 0.90 | 4982.18 | 5028.33 | 4977.34 | 0 |
| 1780331400 | 4981.74 | 8.77 | 0.18 | 4990.53 | 5000.56 | 4962.12 | 0 |
| 1780072200 | 4972.97 | 27.29 | 0.55 | 4950.99 | 4978.18 | 4950.99 | 0 |
| 1779985800 | 4945.68 | 7.86 | 0.16 | 4940.8 | 4952.78 | 4912.13 | 0 |
| 1779899400 | 4937.82 | -5.7 | -0.12 | 4943.04 | 4963.02 | 4930.62 | 0 |
| 1779813000 | 4943.52 | 7.31 | 0.15 | 4942.34 | 4959.96 | 4922.33 | 0 |
| 1779726600 | 4936.21 | 20.43 | 0.42 | 4909.26 | 4942.02 | 4909.26 | 0 |
| 1779467400 | 4915.78 | 69.43 | 1.43 | 4876.89 | 4924.49 | 4876.89 | 0 |
| 1779381000 | 4846.35 | 6.09 | 0.13 | 4863.46 | 4871.87 | 4844.1 | 0 |
| 1779294600 | 4840.26 | 77.64 | 1.63 | 4768.02 | 4848.87 | 4763.75 | 0 |
| 1779208200 | 4762.62 | 4.38 | 0.09 | 4776.35 | 4812.35 | 4752.02 | 0 |
| 1779121800 | 4758.24 | -32.2 | -0.67 | 4775.12 | 4797.62 | 4754.7299 | 0 |
| 1778862600 | 4790.4399 | -41.48 | -0.86 | 4834.57 | 4834.57 | 4766.06 | 0 |
| 1778776200 | 4831.92 | 67.02 | 1.41 | 4762.86 | 4841.88 | 4762.86 | 0 |
| 1778689800 | 4764.9 | 69.79 | 1.49 | 4723.09 | 4765.45 | 4723.09 | 0 |
| 1778603400 | 4695.11 | -66.06 | -1.39 | 4769.74 | 4769.74 | 4691.63 | 0 |
| 1778517000 | 4761.17 | -3.48 | -0.07 | 4767.2 | 4767.2 | 4725.7299 | 0 |
| 1778257800 | 4764.65 | 8.84 | 0.19 | 4748.68 | 4774.13 | 4723.65 | 0 |
| 1778171400 | 4755.81 | 7.14 | 0.15 | 4775.13 | 4789.27 | 4750.52 | 0 |
| 1778085000 | 4748.67 | 117.41 | 2.54 | 4644.38 | 4754.95 | 4644.38 | 0 |
| 1777998600 | 4631.26 | 41.37 | 0.90 | 4594.1899 | 4632.64 | 4590.5 | 0 |
| 1777912200 | 4589.89 | -13.73 | -0.30 | 4614.3 | 4627.28 | 4582.71 | 0 |
| 1777566600 | 4603.62 | 25.43 | 0.56 | 4587.4399 | 4603.9399 | 4560.89 | 0 |
| 1777480200 | 4578.1899 | -17.2 | -0.37 | 4601.07 | 4604.41 | 4572.51 | 0 |
| 1777393800 | 4595.39 | 0 | 0.00 | 4595.39 | 4595.39 | 4595.39 | 0 |
| 1777307400 | 4595.39 | -26.54 | -0.57 | 4626.17 | 4631.79 | 4579.9399 | 0 |
| 1777048200 | 4621.93 | -7.42 | -0.16 | 4621.13 | 4628.04 | 4591.36 | 0 |
| 1776961800 | 4629.35 | -14.66 | -0.32 | 4647.09 | 4656.6 | 4616.08 | 0 |
| 1776875400 | 4644.01 | -4.93 | -0.11 | 4645.55 | 4652.14 | 4626.9399 | 0 |
| 1776789000 | 4648.9399 | -2.45 | -0.05 | 4657.95 | 4681.34 | 4640.72 | 0 |
| 1776702600 | 4651.39 | -52.14 | -1.11 | 4689.68 | 4689.68 | 4640.34 | 0 |
| 1776443400 | 4703.53 | 85.71 | 1.86 | 4613.66 | 4703.76 | 4606.37 | 0 |
| 1776357000 | 4617.82 | 38.1 | 0.83 | 4594.13 | 4635.33 | 4592.95 | 0 |
| 1776270600 | 4579.72 | 54.49 | 1.20 | 4528.41 | 4583.7 | 4521.03 | 0 |
| 1776184200 | 4525.2299 | 79.35 | 1.78 | 4452.13 | 4525.4799 | 4452.13 | 0 |
| 1776097800 | 4445.88 | 17.23 | 0.39 | 4444.55 | 4446.39 | 4408.5 | 0 |
| 1775838600 | 4428.65 | 0 | 0.00 | 4428.65 | 4428.65 | 4428.65 | 0 |
| 1775752200 | 4428.65 | 132.14 | 3.08 | 4441.71 | 4441.9399 | 4398.02 | 0 |
| 1775665800 | 4296.51 | 0 | 0.00 | 4296.51 | 4296.51 | 4296.51 | 0 |
| 1775579400 | 4296.51 | -19.31 | -0.45 | 4326.06 | 4365.86 | 4269.64 | 0 |
| 1775147400 | 4315.82 | -24.11 | -0.56 | 4341.61 | 4341.61 | 4257 | 0 |
| 1775061000 | 4339.93 | 96.48 | 2.27 | 4264.75 | 4343.64 | 4264.75 | 0 |
| 1774974600 | 4243.45 | 30.05 | 0.71 | 4194.05 | 4252.92 | 4194.05 | 0 |
| 1774888200 | 4213.4 | 19.76 | 0.47 | 4184.01 | 4226.63 | 4178.6 | 0 |
| 1774632600 | 4193.64 | -61 | -1.43 | 4247.45 | 4252.01 | 4188.54 | 0 |
| 1774546200 | 4254.64 | -46.77 | -1.09 | 4297.83 | 4297.83 | 4252.79 | 0 |
| 1774459800 | 4301.41 | 45.73 | 1.07 | 4258.1899 | 4330.21 | 4258.1899 | 0 |
| 1774373400 | 4255.68 | 7.54 | 0.18 | 4249.37 | 4270.08 | 4222.2299 | 0 |
| 1774287000 | 4248.14 | 26.96 | 0.64 | 4210.93 | 4309.07 | 4172.38 | 0 |
| 1774027800 | 4221.18 | -55.7 | -1.30 | 4292.75 | 4313.37 | 4220.56 | 0 |
| 1773941400 | 4276.88 | -100.71 | -2.30 | 4371.88 | 4371.88 | 4267.01 | 0 |
| 1773855000 | 4377.59 | 7.71 | 0.18 | 4371.5 | 4407.4399 | 4367.41 | 0 |
| 1773768600 | 4369.88 | 24.21 | 0.56 | 4341.47 | 4393.2299 | 4336.35 | 0 |
| 1773682200 | 4345.67 | 14.42 | 0.33 | 4324.62 | 4372.66 | 4307.13 | 0 |
| 1773423000 | 4331.25 | -29.12 | -0.67 | 4354.87 | 4382.83 | 4329.16 | 0 |
| 1773336600 | 4360.37 | -51.42 | -1.17 | 4415.45 | 4416.1 | 4339.3 | 0 |
| 1773250200 | 4411.79 | -6.07 | -0.14 | 4408.6899 | 4433.84 | 4384.9399 | 0 |
| 1773163800 | 4417.86 | 100.82 | 2.34 | 4360.96 | 4429.2 | 4360.96 | 0 |
| 1773077400 | 4317.04 | -65.2 | -1.49 | 4382.03 | 4382.03 | 4274.34 | 0 |
| 1772818200 | 4382.24 | -51.13 | -1.15 | 4436.61 | 4450.53 | 4337.82 | 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。
