Hot Features
プレミアム
AEX Consumer Staples GR (NLCSG)
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 | 196.11 | 4.32963607302 | 4529.48 | 4741.8 | 4484.28 | 0 | 0 | IX |
| 4 | 165.91 | 3.63863253562 | 4559.68 | 4768.33 | 4484.28 | 0 | 0 | IX |
| 12 | -260.12 | -5.21731107505 | 4985.71 | 4985.71 | 4484.28 | 0 | 0 | IX |
| 26 | -11.62 | -0.245292060094 | 4737.21 | 5366.36 | 4484.28 | 0 | 0 | IX |
| 52 | -482.09 | -9.25728923436 | 5207.68 | 5366.36 | 4484.28 | 0 | 0 | IX |
| 156 | 130.6 | 2.84222598961 | 4594.99 | 5366.36 | 4246.94 | 0 | 0 | IX |
| 260 | 0.45 | 0.00952352734522 | 4725.14 | 5366.36 | 4012.42 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 4691.2 | 130.05 | 2.85 | 4559.06 | 4696.41 | 4549.52 | 0 |
| 1780936200 | 4561.15 | 74.51 | 1.66 | 4588.55 | 4588.81 | 4551.18 | 0 |
| 1780677000 | 4486.64 | 0 | 0.00 | 4486.64 | 4486.64 | 4486.64 | 0 |
| 1780590600 | 4486.64 | -37.48 | -0.83 | 4524.09 | 4547.62 | 4484.28 | 0 |
| 1780504200 | 4524.12 | -6.75 | -0.15 | 4529.4799 | 4572.74 | 4519.93 | 0 |
| 1780417800 | 4530.87 | -19.96 | -0.44 | 4550.86 | 4565.36 | 4526.95 | 0 |
| 1780331400 | 4550.83 | -63.46 | -1.38 | 4615.4399 | 4615.4399 | 4541.67 | 0 |
| 1780072200 | 4614.29 | -62.99 | -1.35 | 4677.86 | 4696.7299 | 4612.77 | 0 |
| 1779985800 | 4677.28 | -79.24 | -1.67 | 4756.52 | 4756.52 | 4677.28 | 0 |
| 1779899400 | 4756.52 | 109.65 | 2.36 | 4648.04 | 4768.33 | 4646.4399 | 0 |
| 1779813000 | 4646.87 | -32.81 | -0.70 | 4679.68 | 4716.88 | 4646.87 | 0 |
| 1779726600 | 4679.68 | -3.19 | -0.07 | 4682.97 | 4697.62 | 4679.68 | 0 |
| 1779467400 | 4682.87 | -10.98 | -0.23 | 4698.36 | 4717.2 | 4677.9799 | 0 |
| 1779381000 | 4693.85 | 14.53 | 0.31 | 4679.32 | 4706.81 | 4659.21 | 0 |
| 1779294600 | 4679.32 | 5.64 | 0.12 | 4666.01 | 4698.41 | 4629.81 | 0 |
| 1779208200 | 4673.68 | 56.19 | 1.22 | 4617.49 | 4689.53 | 4617.49 | 0 |
| 1779121800 | 4617.49 | 53.77 | 1.18 | 4557.64 | 4632.87 | 4544.16 | 0 |
| 1778862600 | 4563.72 | 49.64 | 1.10 | 4559.68 | 4598.83 | 4538.33 | 0 |
| 1778776200 | 4514.08 | 0 | 0.00 | 4514.08 | 4514.08 | 4514.08 | 0 |
| 1778689800 | 4514.08 | 0 | 0.00 | 4514.08 | 4514.08 | 4514.08 | 0 |
| 1778603400 | 4514.08 | 0 | 0.00 | 4514.08 | 4514.08 | 4514.08 | 0 |
| 1778517000 | 4514.08 | -57.89 | -1.27 | 4572.28 | 4572.28 | 4501.74 | 0 |
| 1778257800 | 4571.97 | -37.29 | -0.81 | 4609.3 | 4609.3 | 4560.26 | 0 |
| 1778171400 | 4609.26 | -65.53 | -1.40 | 4678.53 | 4686.4 | 4607.34 | 0 |
| 1778085000 | 4674.79 | 65.28 | 1.42 | 4612.6 | 4703.36 | 4612.6 | 0 |
| 1777998600 | 4609.51 | 17.95 | 0.39 | 4591.59 | 4640.88 | 4573.85 | 0 |
| 1777912200 | 4591.56 | 61.45 | 1.36 | 4626.11 | 4644.64 | 4590.89 | 0 |
| 1777566600 | 4530.11 | -2.02 | -0.04 | 4530.11 | 4641.5 | 4520.4399 | 0 |
| 1777480200 | 4532.13 | -63.53 | -1.38 | 4595.76 | 4595.76 | 4525.02 | 0 |
| 1777393800 | 4595.66 | 16.03 | 0.35 | 4578.65 | 4612.39 | 4563.43 | 0 |
| 1777307400 | 4579.63 | -23.82 | -0.52 | 4605.61 | 4610.9799 | 4575.25 | 0 |
| 1777048200 | 4603.45 | 16.97 | 0.37 | 4588.24 | 4634.46 | 4566.51 | 0 |
| 1776961800 | 4586.4799 | 0 | 0.00 | 4586.4799 | 4586.4799 | 4586.4799 | 0 |
| 1776875400 | 4586.4799 | -11.78 | -0.26 | 4600.76 | 4608.36 | 4580.15 | 0 |
| 1776789000 | 4598.26 | -51.24 | -1.10 | 4649.52 | 4649.74 | 4588.86 | 0 |
| 1776702600 | 4649.5 | -21.05 | -0.45 | 4670.46 | 4670.46 | 4634.96 | 0 |
| 1776443400 | 4670.55 | 74.3 | 1.62 | 4597.91 | 4670.55 | 4583.32 | 0 |
| 1776357000 | 4596.25 | -4.31 | -0.09 | 4600.56 | 4625.45 | 4590.86 | 0 |
| 1776270600 | 4600.56 | -17.46 | -0.38 | 4617.99 | 4625.95 | 4587.65 | 0 |
| 1776184200 | 4618.02 | -5.75 | -0.12 | 4612.36 | 4653.86 | 4612.36 | 0 |
| 1776097800 | 4623.77 | -18.14 | -0.39 | 4641.86 | 4641.86 | 4610.64 | 0 |
| 1775838600 | 4641.91 | 1.27 | 0.03 | 4650.27 | 4667.52 | 4588.25 | 0 |
| 1775752200 | 4640.64 | -12.24 | -0.26 | 4653.09 | 4666.22 | 4595.06 | 0 |
| 1775665800 | 4652.88 | -46.56 | -0.99 | 4555.72 | 4677.65 | 4555.72 | 0 |
| 1775579400 | 4699.4399 | 0 | 0.00 | 4699.4399 | 4699.4399 | 4699.4399 | 0 |
| 1775147400 | 4699.4399 | 0 | 0.00 | 4699.4399 | 4699.4399 | 4699.4399 | 0 |
| 1775061000 | 4699.4399 | 0 | 0.00 | 4699.4399 | 4699.4399 | 4699.4399 | 0 |
| 1774974600 | 4699.4399 | 0 | 0.00 | 4699.4399 | 4699.4399 | 4699.4399 | 0 |
| 1774888200 | 4699.4399 | 55.03 | 1.18 | 4644.68 | 4699.4399 | 4630.14 | 0 |
| 1774632600 | 4644.41 | -32.04 | -0.69 | 4674.8 | 4683.47 | 4637.1899 | 0 |
| 1774546200 | 4676.45 | -16.3 | -0.35 | 4694.71 | 4714.14 | 4670.96 | 0 |
| 1774459800 | 4692.75 | 10.67 | 0.23 | 4685.05 | 4714.7 | 4655.58 | 0 |
| 1774373400 | 4682.08 | 3.34 | 0.07 | 4672.12 | 4700.9799 | 4660.65 | 0 |
| 1774287000 | 4678.74 | -35.97 | -0.76 | 4704.03 | 4762.54 | 4658.57 | 0 |
| 1774027800 | 4714.71 | -35.83 | -0.75 | 4772.85 | 4794.93 | 4713.6899 | 0 |
| 1773941400 | 4750.54 | -115.38 | -2.37 | 4862.57 | 4862.57 | 4750.54 | 0 |
| 1773855000 | 4865.92 | -119.67 | -2.40 | 4985.71 | 4985.71 | 4847.88 | 0 |
| 1773768600 | 4985.59 | 3.62 | 0.07 | 4981.39 | 5007.27 | 4972.83 | 0 |
| 1773682200 | 4981.97 | 50.66 | 1.03 | 4954.26 | 5012.9 | 4954.26 | 0 |
| 1773423000 | 4931.31 | 0 | 0.00 | 4931.31 | 4931.31 | 4931.31 | 0 |
| 1773336600 | 4931.31 | -397.63 | -7.46 | 4919.63 | 4951.85 | 4894.31 | 0 |
| 1773212400 | 5328.9399 | 0 | 0.00 | 5328.9399 | 5328.9399 | 5328.9399 | 0 |
| 1773126000 | 5328.9399 | 0 | 0.00 | 5328.9399 | 5328.9399 | 5328.9399 | 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。
