Hot Features
プレミアム
AEX Induatrials (NLIN)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -83.94 | -3.32703123699 | 2522.97 | 2538.45 | 2411.87 | 0 | 0 | IX |
| 4 | 81.72 | 3.46666327297 | 2357.31 | 2576.74 | 2349.88 | 0 | 0 | IX |
| 12 | -9.84 | -0.401817981355 | 2448.87 | 2576.74 | 2305.15 | 0 | 0 | IX |
| 26 | 199.44 | 8.90520139847 | 2239.59 | 2576.74 | 2024.84 | 0 | 0 | IX |
| 52 | 326.76 | 15.4696132597 | 2112.27 | 2576.74 | 2024.84 | 0 | 0 | IX |
| 156 | -99.95 | -3.93662021757 | 2538.98 | 2757.72 | 1536.74 | 0 | 0 | IX |
| 260 | 929.88 | 61.6161415366 | 1509.15 | 3033.52 | 1008.07 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2439.03 | -6.27 | -0.26 | 2437.45 | 2446.19 | 2411.87 | 0 |
| 1734629400 | 2445.3 | -61.8 | -2.46 | 2505.73 | 2505.73 | 2445.3 | 0 |
| 1734543000 | 2507.1 | 3.08 | 0.12 | 2503.63 | 2521.78 | 2503.63 | 0 |
| 1734456600 | 2504.02 | -16.03 | -0.64 | 2520.04 | 2523.92 | 2502.15 | 0 |
| 1734370200 | 2520.05 | 4.67 | 0.19 | 2514.77 | 2525.02 | 2510.35 | 0 |
| 1734111000 | 2515.38 | -7.29 | -0.29 | 2522.9699 | 2538.45 | 2512.76 | 0 |
| 1734024600 | 2522.67 | -13.87 | -0.55 | 2537.3 | 2551.86 | 2522.66 | 0 |
| 1733938200 | 2536.54 | 9.02 | 0.36 | 2527.48 | 2552.18 | 2522.04 | 0 |
| 1733851800 | 2527.52 | -14.92 | -0.59 | 2542.4899 | 2551.29 | 2526.21 | 0 |
| 1733765400 | 2542.44 | -8.8 | -0.34 | 2551.26 | 2576.7399 | 2540.35 | 0 |
| 1733506200 | 2551.2399 | 27.86 | 1.10 | 2523.4 | 2551.75 | 2517.7199 | 0 |
| 1733419800 | 2523.38 | 40.17 | 1.62 | 2483.01 | 2524.89 | 2483.01 | 0 |
| 1733333400 | 2483.21 | 20.31 | 0.82 | 2462.88 | 2490.7 | 2462.88 | 0 |
| 1733247000 | 2462.9 | 25.81 | 1.06 | 2437.29 | 2472.62 | 2437.29 | 0 |
| 1733160600 | 2437.09 | 13.74 | 0.57 | 2411.7399 | 2451.71 | 2411.7399 | 0 |
| 1732901400 | 2423.35 | 3.9 | 0.16 | 2419.37 | 2434.44 | 2416 | 0 |
| 1732815000 | 2419.45 | -17.15 | -0.70 | 2416.5 | 2433.2199 | 2411.46 | 0 |
| 1732728600 | 2436.6 | 0 | 0.00 | 2436.6 | 2436.6 | 2436.6 | 0 |
| 1732642200 | 2436.6 | 51.05 | 2.14 | 2385.65 | 2436.6 | 2373.19 | 0 |
| 1732555800 | 2385.55 | 6.62 | 0.28 | 2385.32 | 2420.71 | 2385.32 | 0 |
| 1732296600 | 2378.93 | 21.54 | 0.91 | 2357.31 | 2393.61 | 2349.88 | 0 |
| 1732210200 | 2357.39 | 21.9 | 0.94 | 2335.51 | 2359.7199 | 2316.13 | 0 |
| 1732123800 | 2335.4899 | -24.9 | -1.05 | 2358.23 | 2379.28 | 2335.4899 | 0 |
| 1732037400 | 2360.39 | -15.59 | -0.66 | 2375.9 | 2384.03 | 2326.56 | 0 |
| 1731951000 | 2375.98 | -1.5 | -0.06 | 2377.56 | 2377.56 | 2357.64 | 0 |
| 1731691800 | 2377.48 | -12.7 | -0.53 | 2390.23 | 2400.35 | 2370.9699 | 0 |
| 1731605400 | 2390.18 | 29.37 | 1.24 | 2360.95 | 2392.35 | 2353.96 | 0 |
| 1731519000 | 2360.81 | 6.21 | 0.26 | 2354.45 | 2360.82 | 2332.17 | 0 |
| 1731432600 | 2354.6 | -50.88 | -2.12 | 2400.64 | 2400.64 | 2354.6 | 0 |
| 1731346200 | 2405.48 | 49.33 | 2.09 | 2356.15 | 2412.65 | 2356.15 | 0 |
| 1731087000 | 2356.15 | -40.57 | -1.69 | 2396.8 | 2408.32 | 2348.51 | 0 |
| 1731000600 | 2396.7199 | 12.63 | 0.53 | 2383.94 | 2400.44 | 2305.15 | 0 |
| 1730914200 | 2384.09 | -21.37 | -0.89 | 2408.4699 | 2454.67 | 2375.33 | 0 |
| 1730827800 | 2405.46 | 11.82 | 0.49 | 2393.64 | 2408.3 | 2381.42 | 0 |
| 1730741400 | 2393.64 | -31.25 | -1.29 | 2424.88 | 2424.88 | 2393.48 | 0 |
| 1730482200 | 2424.89 | 10.01 | 0.41 | 2414.78 | 2429.37 | 2394.33 | 0 |
| 1730395800 | 2414.88 | -37.86 | -1.54 | 2451.34 | 2451.34 | 2404.3 | 0 |
| 1730309400 | 2452.7399 | -6.67 | -0.27 | 2458.9899 | 2465.87 | 2429.93 | 0 |
| 1730223000 | 2459.41 | -1.71 | -0.07 | 2461.4699 | 2481.16 | 2454.18 | 0 |
| 1730136600 | 2461.12 | 32.24 | 1.33 | 2433.03 | 2465.33 | 2433.03 | 0 |
| 1729873800 | 2428.88 | 5.7 | 0.24 | 2423.18 | 2440.71 | 2415.69 | 0 |
| 1729787400 | 2423.18 | -8.88 | -0.37 | 2432.07 | 2444.52 | 2423.18 | 0 |
| 1729701000 | 2432.06 | -28.85 | -1.17 | 2457.18 | 2463.84 | 2428.46 | 0 |
| 1729614600 | 2460.91 | -13.44 | -0.54 | 2474.2 | 2474.2 | 2430.71 | 0 |
| 1729528200 | 2474.35 | -2.33 | -0.09 | 2476.67 | 2483.4699 | 2454.69 | 0 |
| 1729269000 | 2476.68 | 21.61 | 0.88 | 2455.1 | 2476.93 | 2453.79 | 0 |
| 1729182600 | 2455.07 | 12.24 | 0.50 | 2444.38 | 2473.19 | 2438.75 | 0 |
| 1729096200 | 2442.83 | 30.32 | 1.26 | 2412.29 | 2450.93 | 2400.29 | 0 |
| 1729009800 | 2412.51 | -7.9 | -0.33 | 2423.52 | 2455.43 | 2412.51 | 0 |
| 1728923400 | 2420.41 | 14.56 | 0.61 | 2406.02 | 2429.54 | 2404.86 | 0 |
| 1728664200 | 2405.85 | -7.53 | -0.31 | 2413.23 | 2417.39 | 2401.07 | 0 |
| 1728577800 | 2413.38 | -12.24 | -0.50 | 2425.66 | 2425.66 | 2393.1 | 0 |
| 1728491400 | 2425.62 | 21.42 | 0.89 | 2404.68 | 2425.62 | 2398.41 | 0 |
| 1728405000 | 2404.2 | 13.54 | 0.57 | 2390.45 | 2407.2199 | 2377.51 | 0 |
| 1728318600 | 2390.66 | -3.83 | -0.16 | 2394.52 | 2395.88 | 2367.78 | 0 |
| 1728059400 | 2394.4899 | 28.88 | 1.22 | 2365.92 | 2401.8 | 2365.92 | 0 |
| 1727973000 | 2365.61 | -33.16 | -1.38 | 2398.7399 | 2398.7399 | 2365.61 | 0 |
| 1727886600 | 2398.77 | 4.34 | 0.18 | 2394.4 | 2407.7 | 2383.2399 | 0 |
| 1727800200 | 2394.43 | -45.74 | -1.87 | 2440.29 | 2446.18 | 2390.81 | 0 |
| 1727713800 | 2440.17 | 2.77 | 0.11 | 2437.05 | 2440.17 | 2415.13 | 0 |
| 1727454600 | 2437.4 | -12.1 | -0.49 | 2448.87 | 2458.33 | 2437.4 | 0 |
| 1727368200 | 2449.5 | 94.4 | 4.01 | 2355.1 | 2450.29 | 2355.1 | 0 |
| 1727281800 | 2355.1 | -71.51 | -2.95 | 2426.54 | 2426.54 | 2355.1 | 0 |
| 1727195400 | 2426.61 | 16.79 | 0.70 | 2411.28 | 2433.94 | 2394.08 | 0 |
| 1727109000 | 2409.82 | -45.92 | -1.87 | 2444.61 | 2444.61 | 2388.51 | 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
