Hot Features
プレミアム
AEX Consumer Discretionary GR (NLCGG)
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 | -67.32 | -1.24842833777 | 5392.38 | 5442.56 | 5209.72 | 0 | 0 | IX |
| 4 | -355.86 | -6.26412623307 | 5680.92 | 5956.6 | 5209.72 | 0 | 0 | IX |
| 12 | 586.64 | 12.3804981407 | 4738.42 | 5956.6 | 4543.32 | 0 | 0 | IX |
| 26 | -717.71 | -11.8771689143 | 6042.77 | 6182.72 | 4543.32 | 0 | 0 | IX |
| 52 | -1986.36 | -27.1679099272 | 7311.42 | 7366.02 | 4543.32 | 0 | 0 | IX |
| 156 | 511.91 | 10.6356544051 | 4813.15 | 7601.2 | 4543.32 | 0 | 0 | IX |
| 260 | 1325.6 | 33.1444745041 | 3999.46 | 7601.2 | 3999.46 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 5325.06 | 49.28 | 0.93 | 5312.47 | 5365.04 | 5309.04 | 0 |
| 1781195400 | 5275.78 | 0.31 | 0.01 | 5274.27 | 5297.05 | 5209.72 | 0 |
| 1781109000 | 5275.47 | -76.14 | -1.42 | 5303.08 | 5414.88 | 5275.47 | 0 |
| 1781022600 | 5351.61 | 0 | 0.00 | 5351.61 | 5351.61 | 5351.61 | 0 |
| 1780936200 | 5351.61 | 0.27 | 0.01 | 5350.74 | 5431.37 | 5318.13 | 0 |
| 1780677000 | 5351.34 | -41.36 | -0.77 | 5392.38 | 5442.56 | 5321.47 | 0 |
| 1780590600 | 5392.7 | -209.1 | -3.73 | 5602.24 | 5602.97 | 5282.05 | 0 |
| 1780504200 | 5601.8 | -31.59 | -0.56 | 5629.57 | 5663.4 | 5597.84 | 0 |
| 1780417800 | 5633.39 | -62.99 | -1.11 | 5697.66 | 5739.74 | 5544.16 | 0 |
| 1780331400 | 5696.38 | 2.97 | 0.05 | 5638.92 | 5741.52 | 5557.61 | 0 |
| 1780072200 | 5693.41 | 38.9 | 0.69 | 5680.67 | 5738.4799 | 5648.87 | 0 |
| 1779985800 | 5654.51 | -48.12 | -0.84 | 5702.59 | 5702.59 | 5537.03 | 0 |
| 1779899400 | 5702.63 | -108.47 | -1.87 | 5811.1899 | 5828.43 | 5696.31 | 0 |
| 1779813000 | 5811.1 | -88.1 | -1.49 | 5898.16 | 5916.6 | 5811.1 | 0 |
| 1779726600 | 5899.2 | 75.19 | 1.29 | 5825.6 | 5927.09 | 5825.6 | 0 |
| 1779467400 | 5824.01 | 3.92 | 0.07 | 5820.1899 | 5956.6 | 5820.1899 | 0 |
| 1779381000 | 5820.09 | 27.51 | 0.47 | 5792.11 | 5868.9399 | 5712.87 | 0 |
| 1779294600 | 5792.58 | -83.5 | -1.42 | 5937.5 | 5937.5 | 5702.65 | 0 |
| 1779208200 | 5876.08 | 34.64 | 0.59 | 5840.85 | 5917.12 | 5840.85 | 0 |
| 1779121800 | 5841.4399 | 51.91 | 0.90 | 5783.45 | 5941.62 | 5735 | 0 |
| 1778862600 | 5789.53 | 116.18 | 2.05 | 5680.92 | 5789.53 | 5668.35 | 0 |
| 1778776200 | 5673.35 | 136.21 | 2.46 | 5537.8 | 5707.54 | 5537.8 | 0 |
| 1778689800 | 5537.14 | -29.83 | -0.54 | 5568.85 | 5570.06 | 5475.38 | 0 |
| 1778603400 | 5566.97 | 26.06 | 0.47 | 5540.32 | 5594.32 | 5499.47 | 0 |
| 1778517000 | 5540.91 | -36.94 | -0.66 | 5578.87 | 5597.17 | 5538.88 | 0 |
| 1778257800 | 5577.85 | 61.92 | 1.12 | 5516.16 | 5609.12 | 5503.02 | 0 |
| 1778171400 | 5515.93 | 81.74 | 1.50 | 5433.96 | 5605.32 | 5420.82 | 0 |
| 1778085000 | 5434.1899 | 174.26 | 3.31 | 5260.71 | 5455.05 | 5260.71 | 0 |
| 1777998600 | 5259.93 | 78.81 | 1.52 | 5180.99 | 5268.34 | 5169.02 | 0 |
| 1777912200 | 5181.12 | -250.6 | -4.61 | 5101.67 | 5211.24 | 5101.67 | 0 |
| 1777566600 | 5431.72 | 0.08 | 0.00 | 5431.72 | 5431.72 | 5095.6899 | 0 |
| 1777480200 | 5431.64 | -104.87 | -1.89 | 5447.41 | 5457.53 | 5389.15 | 0 |
| 1777393800 | 5536.51 | 0 | 0.00 | 5536.51 | 5536.51 | 5536.51 | 0 |
| 1777307400 | 5536.51 | -43.66 | -0.78 | 5581.43 | 5581.43 | 5523.61 | 0 |
| 1777048200 | 5580.17 | -1.93 | -0.03 | 5582.1 | 5620.55 | 5533.9399 | 0 |
| 1776961800 | 5582.1 | -29.89 | -0.53 | 5611.99 | 5611.99 | 5538.1 | 0 |
| 1776875400 | 5611.99 | -31.6 | -0.56 | 5643.59 | 5646.67 | 5561.31 | 0 |
| 1776789000 | 5643.59 | -76.24 | -1.33 | 5719.83 | 5733.38 | 5625.21 | 0 |
| 1776702600 | 5719.83 | -69.16 | -1.19 | 5789.08 | 5789.08 | 5680.79 | 0 |
| 1776443400 | 5788.99 | 60.09 | 1.05 | 5728.9 | 5861.43 | 5728.34 | 0 |
| 1776357000 | 5728.9 | 37.76 | 0.66 | 5691.14 | 5776.15 | 5679.01 | 0 |
| 1776270600 | 5691.14 | 84.48 | 1.51 | 5607.9799 | 5691.28 | 5593.03 | 0 |
| 1776184200 | 5606.66 | 139.76 | 2.56 | 5467.54 | 5606.66 | 5432.7 | 0 |
| 1776097800 | 5466.9 | 118.02 | 2.21 | 5465.42 | 5544.63 | 5387.4799 | 0 |
| 1775838600 | 5348.88 | 0 | 0.00 | 5348.88 | 5348.88 | 5348.88 | 0 |
| 1775752200 | 5348.88 | -25.56 | -0.48 | 5600.21 | 5600.21 | 5346.84 | 0 |
| 1775665800 | 5374.4399 | 0 | 0.00 | 5374.4399 | 5374.4399 | 5374.4399 | 0 |
| 1775579400 | 5374.4399 | 434.81 | 8.80 | 4941.32 | 5673.9399 | 4941.32 | 0 |
| 1775147400 | 4939.63 | 16.79 | 0.34 | 4906.46 | 4967.4 | 4836.87 | 0 |
| 1775061000 | 4922.84 | 110.76 | 2.30 | 4887.64 | 4939.67 | 4827.13 | 0 |
| 1774974600 | 4812.08 | 94.23 | 2.00 | 4717.89 | 4812.08 | 4679.93 | 0 |
| 1774888200 | 4717.85 | 122.27 | 2.66 | 4599.97 | 4776.93 | 4598.68 | 0 |
| 1774632600 | 4595.58 | -26.47 | -0.57 | 4621.7 | 4652.25 | 4573.38 | 0 |
| 1774546200 | 4622.05 | -13.69 | -0.30 | 4643.4 | 4682.32 | 4612.52 | 0 |
| 1774459800 | 4635.74 | 65.69 | 1.44 | 4572.57 | 4662.92 | 4572.57 | 0 |
| 1774373400 | 4570.05 | -64.38 | -1.39 | 4636.4799 | 4674.77 | 4565.52 | 0 |
| 1774287000 | 4634.43 | -29.43 | -0.63 | 4661.33 | 4727.13 | 4543.32 | 0 |
| 1774027800 | 4663.86 | -74.35 | -1.57 | 4738.42 | 4779.51 | 4663.86 | 0 |
| 1773941400 | 4738.21 | -135.45 | -2.78 | 4871.67 | 4871.67 | 4736.25 | 0 |
| 1773855000 | 4873.66 | -125.29 | -2.51 | 4999.04 | 5012.2299 | 4852.88 | 0 |
| 1773768600 | 4998.95 | -179.97 | -3.48 | 5176.39 | 5176.39 | 4998.95 | 0 |
| 1773682200 | 5178.92 | -13.55 | -0.26 | 5199.25 | 5199.25 | 5108.62 | 0 |
| 1773423000 | 5192.47 | 40.8 | 0.79 | 5151.9399 | 5223.32 | 5096.75 | 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
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。
