Hot Features
プレミアム
Euronext North America 500 (NA500)
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 | -584.78 | -12.1279618396 | 4821.75 | 4821.75 | 4232.74 | 0 | 0 | IX |
| 4 | -588.16 | -12.1895161374 | 4825.13 | 4914.03 | 4232.74 | 0 | 0 | IX |
| 12 | -1035.68 | -19.6424947607 | 5272.65 | 5411.53 | 4232.74 | 0 | 0 | IX |
| 26 | -502.14 | -10.5956603666 | 4739.11 | 5411.53 | 4232.74 | 0 | 0 | IX |
| 52 | -139.5 | -3.18750042843 | 4376.47 | 5411.53 | 4232.74 | 0 | 0 | IX |
| 156 | 431.5 | 11.3389410506 | 3805.47 | 5598.41 | 3177.63 | 0 | 0 | IX |
| 260 | 1564.24 | 58.5259266742 | 2672.73 | 5598.41 | 503.93 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743784200 | 4278.56 | -261.19 | -5.75 | 4477.6 | 4477.6 | 4264.31 | 0 |
| 1743697800 | 4539.75 | -236.65 | -4.95 | 4682.34 | 4682.34 | 4461.72 | 0 |
| 1743611400 | 4776.4 | 11.5 | 0.24 | 4762.25 | 4776.53 | 4714.1899 | 0 |
| 1743525000 | 4764.9 | 53.43 | 1.13 | 4753.71 | 4787.53 | 4703.49 | 0 |
| 1743438600 | 4711.47 | -4.49 | -0.10 | 4720.75 | 4720.75 | 4641.83 | 0 |
| 1743183000 | 4715.96 | -110.41 | -2.29 | 4821.75 | 4821.75 | 4714.7 | 0 |
| 1743096600 | 4826.37 | -34.83 | -0.72 | 4850.63 | 4863.13 | 4809.01 | 0 |
| 1743010200 | 4861.2 | -25.7 | -0.53 | 4913.39 | 4914.03 | 4850.16 | 0 |
| 1742923800 | 4886.9 | 3.73 | 0.08 | 4882.31 | 4902.21 | 4879.82 | 0 |
| 1742837400 | 4883.17 | 105.88 | 2.22 | 4794.4799 | 4892.32 | 4794.4799 | 0 |
| 1742578200 | 4777.29 | 1.5 | 0.03 | 4785.9799 | 4791.2299 | 4736.67 | 0 |
| 1742491800 | 4775.79 | 25.32 | 0.53 | 4799.56 | 4830.46 | 4768.03 | 0 |
| 1742405400 | 4750.47 | 63.99 | 1.37 | 4713.17 | 4769.15 | 4713.17 | 0 |
| 1742319000 | 4686.4799 | -60.27 | -1.27 | 4755.95 | 4755.95 | 4681.15 | 0 |
| 1742232600 | 4746.75 | 22.83 | 0.48 | 4729.45 | 4754.33 | 4718.57 | 0 |
| 1741973400 | 4723.92 | 82.43 | 1.78 | 4631.02 | 4733.59 | 4631.02 | 0 |
| 1741887000 | 4641.49 | -68.72 | -1.46 | 4722.88 | 4722.88 | 4638.85 | 0 |
| 1741800600 | 4710.21 | 86.1 | 1.86 | 4672.11 | 4735.39 | 4645.83 | 0 |
| 1741714200 | 4624.11 | -110.32 | -2.33 | 4688.63 | 4706.83 | 4619.63 | 0 |
| 1741627800 | 4734.43 | -52.37 | -1.09 | 4858.81 | 4858.81 | 4731.77 | 0 |
| 1741368600 | 4786.8 | -68.95 | -1.42 | 4825.13 | 4855.33 | 4765.62 | 0 |
| 1741282200 | 4855.75 | -65.74 | -1.34 | 4941.88 | 4941.88 | 4852.92 | 0 |
| 1741195800 | 4921.49 | -99.94 | -1.99 | 4918.55 | 4940.55 | 4882.02 | 0 |
| 1741109400 | 5021.43 | -173.11 | -3.33 | 5087.6899 | 5087.6899 | 4978.59 | 0 |
| 1741023000 | 5194.54 | 16.49 | 0.32 | 5201.82 | 5230.34 | 5171.11 | 0 |
| 1740763800 | 5178.05 | -59.44 | -1.13 | 5155.2 | 5198.26 | 5137.93 | 0 |
| 1740677400 | 5237.49 | 17.14 | 0.33 | 5225.12 | 5263.66 | 5199.09 | 0 |
| 1740591000 | 5220.35 | 34.69 | 0.67 | 5193.75 | 5243.43 | 5193.75 | 0 |
| 1740504600 | 5185.66 | -77.55 | -1.47 | 5213.54 | 5221.55 | 5146.86 | 0 |
| 1740418200 | 5263.21 | -56.85 | -1.07 | 5263.45 | 5288.11 | 5227.7 | 0 |
| 1740159000 | 5320.06 | -14.68 | -0.28 | 5353.03 | 5356.3 | 5319.45 | 0 |
| 1740072600 | 5334.74 | -64.89 | -1.20 | 5391.82 | 5391.82 | 5326.22 | 0 |
| 1739986200 | 5399.63 | 24.56 | 0.46 | 5395.9399 | 5411.53 | 5373.96 | 0 |
| 1739899800 | 5375.07 | 19.86 | 0.37 | 5371.4399 | 5382.07 | 5363.22 | 0 |
| 1739813400 | 5355.21 | 12.26 | 0.23 | 5360.51 | 5361.29 | 5354.7 | 0 |
| 1739554200 | 5342.95 | -6.1 | -0.11 | 5347.7 | 5357.02 | 5341.9799 | 0 |
| 1739467800 | 5349.05 | 11.97 | 0.22 | 5350.01 | 5366.3 | 5345.65 | 0 |
| 1739381400 | 5337.08 | -40.45 | -0.75 | 5382.42 | 5382.42 | 5331.07 | 0 |
| 1739295000 | 5377.53 | -13.79 | -0.26 | 5391.78 | 5391.78 | 5366.83 | 0 |
| 1739208600 | 5391.32 | 20.85 | 0.39 | 5366.03 | 5403.83 | 5366.03 | 0 |
| 1738949400 | 5370.47 | 5.17 | 0.10 | 5374.4 | 5389.29 | 5354.61 | 0 |
| 1738863000 | 5365.3 | 41.26 | 0.77 | 5361.7299 | 5378.79 | 5361.35 | 0 |
| 1738776600 | 5324.04 | 10.79 | 0.20 | 5303.28 | 5326.18 | 5282.67 | 0 |
| 1738690200 | 5313.25 | -16.78 | -0.31 | 5302.4399 | 5328.04 | 5298.99 | 0 |
| 1738603800 | 5330.03 | -38.93 | -0.73 | 5384.6899 | 5384.6899 | 5281.81 | 0 |
| 1738344600 | 5368.96 | 55.89 | 1.05 | 5356.34 | 5396.34 | 5356.34 | 0 |
| 1738258200 | 5313.07 | -1.13 | -0.02 | 5299.24 | 5341.4 | 5293.11 | 0 |
| 1738171800 | 5314.2 | -2.79 | -0.05 | 5340.8 | 5340.8 | 5306.41 | 0 |
| 1738085400 | 5316.99 | 89.54 | 1.71 | 5270.7299 | 5318.7 | 5257.6899 | 0 |
| 1737999000 | 5227.45 | -97.19 | -1.83 | 5308.53 | 5308.53 | 5198.3 | 0 |
| 1737739800 | 5324.64 | -28.56 | -0.53 | 5346.4799 | 5351.2299 | 5319.32 | 0 |
| 1737653400 | 5353.2 | 55.5 | 1.05 | 5349.5 | 5368.6 | 5337.85 | 0 |
| 1737567000 | 5297.7 | 0 | 0.00 | 5297.7 | 5297.7 | 5297.7 | 0 |
| 1737480600 | 5297.7 | 11.22 | 0.21 | 5277.2 | 5313.71 | 5277.2 | 0 |
| 1737394200 | 5286.4799 | -59.57 | -1.11 | 5275.87 | 5297.87 | 5260.81 | 0 |
| 1737135000 | 5346.05 | 61.23 | 1.16 | 5281.81 | 5346.91 | 5281.81 | 0 |
| 1737048600 | 5284.82 | 10.66 | 0.20 | 5293.09 | 5308.21 | 5271.55 | 0 |
| 1736962200 | 5274.16 | 104.67 | 2.02 | 5165.52 | 5277.35 | 5165.52 | 0 |
| 1736875800 | 5169.49 | -21.57 | -0.42 | 5194.7 | 5225.72 | 5159.92 | 0 |
| 1736789400 | 5191.06 | -3.28 | -0.06 | 5217.12 | 5217.12 | 5171.31 | 0 |
| 1736530200 | 5194.34 | -61.04 | -1.16 | 5272.65 | 5272.65 | 5182.31 | 0 |
| 1736443800 | 5255.38 | 41.65 | 0.80 | 5247.39 | 5256.86 | 5246.37 | 0 |
| 1736357400 | 5213.7299 | -11.77 | -0.23 | 5244.7299 | 5250.47 | 5213.5 | 0 |
| 1736271000 | 5225.5 | -64.01 | -1.21 | 5254.6 | 5273.17 | 5223.08 | 0 |
| 1736184600 | 5289.51 | 32.49 | 0.62 | 5233.85 | 5294.92 | 5233.85 | 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
