
AEX Financials (NLFIN)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 8.43 | 1.0827403735 | 778.58 | 793.3 | 770.67 | 0 | 0 | IX |
4 | 34.83 | 4.6305405621 | 752.18 | 793.3 | 741.86 | 0 | 0 | IX |
12 | 62.41 | 8.61302787745 | 724.6 | 793.3 | 692.29 | 0 | 0 | IX |
26 | 76.98 | 10.8417954171 | 710.03 | 793.3 | 692.29 | 0 | 0 | IX |
52 | 154.4 | 24.4068225289 | 632.61 | 793.3 | 630.01 | 0 | 0 | IX |
156 | 213.62 | 37.2556200841 | 573.39 | 793.3 | 465.17 | 0 | 0 | IX |
260 | 276.37 | 54.1222779257 | 510.64 | 793.3 | 281.26 | 0 | 0 | IX |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740591000 | 791.27 | 13.05 | 1.68 | 778.83 | 792.02 | 778.83 | 0 |
1740504600 | 778.22 | 3.34 | 0.43 | 774.23 | 783.54 | 773.1 | 0 |
1740418200 | 774.88 | -2.83 | -0.36 | 777.75 | 777.96 | 770.67 | 0 |
1740159000 | 777.71 | 2.88 | 0.37 | 774.82 | 778.49 | 773.18 | 0 |
1740072600 | 774.83 | -3.43 | -0.44 | 778.58 | 782.44 | 772.86 | 0 |
1739986200 | 778.26 | -6.21 | -0.79 | 784.67 | 790.78 | 777.23 | 0 |
1739899800 | 784.47 | 7.66 | 0.99 | 776.86 | 785.59 | 776.86 | 0 |
1739813400 | 776.81 | 3.74 | 0.48 | 773.12 | 781.25 | 772.94 | 0 |
1739554200 | 773.07 | 2.92 | 0.38 | 770.23 | 774.25 | 766.75 | 0 |
1739467800 | 770.15 | 7.89 | 1.04 | 768.63 | 776.27 | 767.42 | 0 |
1739381400 | 762.26 | 0 | 0.00 | 762.26 | 762.26 | 762.26 | 0 |
1739295000 | 762.26 | 6.02 | 0.80 | 756.34 | 763.88 | 756.33 | 0 |
1739208600 | 756.24 | -0.32 | -0.04 | 756.64 | 758.61 | 755.57 | 0 |
1738949400 | 756.56 | -0.32 | -0.04 | 756.96 | 761.02 | 753.37 | 0 |
1738863000 | 756.88 | 2.94 | 0.39 | 753.96 | 757.89 | 746.26 | 0 |
1738776600 | 753.94 | -1.17 | -0.15 | 754.96 | 755.03 | 751.71 | 0 |
1738690200 | 755.11 | 7.55 | 1.01 | 747.56 | 755.46 | 744.8 | 0 |
1738603800 | 747.56 | -10.57 | -1.39 | 757.87 | 757.87 | 741.86 | 0 |
1738344600 | 758.13 | 0.37 | 0.05 | 757.88 | 759.29 | 755.27 | 0 |
1738258200 | 757.76 | 5.8 | 0.77 | 752.18 | 758.43 | 752.03 | 0 |
1738171800 | 751.96 | 4.79 | 0.64 | 747.96 | 754.47 | 746.83 | 0 |
1738085400 | 747.17 | 3.64 | 0.49 | 743.86 | 747.89 | 743.86 | 0 |
1737999000 | 743.53 | 0.12 | 0.02 | 742.55 | 745.48 | 739.83 | 0 |
1737739800 | 743.41 | -4.51 | -0.60 | 747.86 | 750.33 | 742.52 | 0 |
1737653400 | 747.92 | 7.51 | 1.01 | 740.6 | 748.82 | 740.25 | 0 |
1737567000 | 740.41 | -4.25 | -0.57 | 744.49 | 746.49 | 739.8 | 0 |
1737480600 | 744.66 | -1.95 | -0.26 | 746.76 | 749.72 | 744.22 | 0 |
1737394200 | 746.61 | -0.26 | -0.03 | 746.92 | 751.74 | 746.6 | 0 |
1737135000 | 746.87 | 5.04 | 0.68 | 742.41 | 749.32 | 742.41 | 0 |
1737048600 | 741.83 | 5.52 | 0.75 | 736.33 | 744.27 | 736.33 | 0 |
1736962200 | 736.31 | 11.14 | 1.54 | 725.27 | 737.14 | 725.27 | 0 |
1736875800 | 725.17 | 3.66 | 0.51 | 721.27 | 728.29 | 721.27 | 0 |
1736789400 | 721.51 | 3.68 | 0.51 | 718.01 | 721.83 | 715.16 | 0 |
1736530200 | 717.83 | -4.76 | -0.66 | 723.17 | 723.99 | 717.83 | 0 |
1736443800 | 722.59 | 2.08 | 0.29 | 719.84 | 722.73 | 716.01 | 0 |
1736357400 | 720.51 | -2.94 | -0.41 | 723.77 | 723.77 | 714.46 | 0 |
1736271000 | 723.45 | -0.54 | -0.07 | 723.54 | 727.67 | 717.97 | 0 |
1736184600 | 723.99 | 9.44 | 1.32 | 714.3 | 725.48 | 714.3 | 0 |
1735925400 | 714.55 | -1.2 | -0.17 | 715.72 | 717.49 | 712.75 | 0 |
1735839000 | 715.75 | 4.08 | 0.57 | 711.63 | 715.92 | 706.18 | 0 |
1735666200 | 711.67 | 7.02 | 1.00 | 704.58 | 711.71 | 703.24 | 0 |
1735579800 | 704.65 | -2.47 | -0.35 | 706.3 | 708.95 | 703.16 | 0 |
1735320600 | 707.12 | 5.08 | 0.72 | 701.9 | 707.24 | 701.81 | 0 |
1735061400 | 702.04 | 3.73 | 0.53 | 698.32 | 704.67 | 698.32 | 0 |
1734975000 | 698.31 | -1.58 | -0.23 | 699.7 | 700.25 | 696.22 | 0 |
1734715800 | 699.89 | -4.16 | -0.59 | 704.04 | 704.04 | 692.29 | 0 |
1734629400 | 704.05 | -5.47 | -0.77 | 708.66 | 708.66 | 699.92 | 0 |
1734543000 | 709.52 | 3.31 | 0.47 | 705.53 | 711.16 | 704.88 | 0 |
1734456600 | 706.21 | -6.06 | -0.85 | 712.02 | 712.02 | 706.18 | 0 |
1734370200 | 712.27 | -6.83 | -0.95 | 719.02 | 719.12 | 711.52 | 0 |
1734111000 | 719.1 | 1.28 | 0.18 | 717.92 | 722.86 | 717.65 | 0 |
1734024600 | 717.82 | -2.38 | -0.33 | 720 | 723.56 | 716.81 | 0 |
1733938200 | 720.2 | -5.83 | -0.80 | 726.1 | 726.1 | 719.49 | 0 |
1733851800 | 726.03 | -2.67 | -0.37 | 728.7 | 728.7 | 725.36 | 0 |
1733765400 | 728.7 | -0.27 | -0.04 | 729.05 | 734.2 | 727.81 | 0 |
1733506200 | 728.97 | -5.45 | -0.74 | 734.12 | 734.32 | 728.92 | 0 |
1733419800 | 734.42 | 9.88 | 1.36 | 724.6 | 734.69 | 723.74 | 0 |
1733333400 | 724.54 | 6.23 | 0.87 | 718.96 | 727.43 | 718.76 | 0 |
1733247000 | 718.31 | -2.2 | -0.31 | 720.38 | 720.47 | 715.91 | 0 |
1733160600 | 720.51 | -1.06 | -0.15 | 721.67 | 722.86 | 715.89 | 0 |
1732901400 | 721.57 | 4.98 | 0.69 | 715.81 | 721.67 | 715.34 | 0 |
1732815000 | 716.59 | 4.61 | 0.65 | 712.13 | 718.08 | 712.13 | 0 |
1732728600 | 711.98 | 0.45 | 0.06 | 711.46 | 712.79 | 707.63 | 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