![AEX Induatrials](/common/images/company/EU_NLIN.png)
AEX Induatrials (NLIN)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 214.5 | 8.29434283284 | 2586.1 | 2801.4 | 2580.24 | 0 | 0 | IX |
4 | 301.61 | 12.0692759875 | 2498.99 | 2801.4 | 2488.85 | 0 | 0 | IX |
12 | 415.28 | 17.4098234199 | 2385.32 | 2801.4 | 2373.19 | 0 | 0 | IX |
26 | 515.97 | 22.5844009752 | 2284.63 | 2801.4 | 2271.95 | 0 | 0 | IX |
52 | 484.05 | 20.8952968855 | 2316.55 | 2801.4 | 2024.84 | 0 | 0 | IX |
156 | 277.64 | 11.0045343565 | 2522.96 | 2801.4 | 1536.74 | 0 | 0 | IX |
260 | 1208.15 | 75.8673741719 | 1592.45 | 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 |
---|---|---|---|---|---|---|---|
1739554200 | 2781.38 | 18.58 | 0.67 | 2762.76 | 2783.19 | 2749.79 | 0 |
1739467800 | 2762.8 | 123.2 | 4.67 | 2639.6 | 2762.8 | 2639.6 | 0 |
1739381400 | 2639.6 | 9.58 | 0.36 | 2629.98 | 2639.6 | 2596.12 | 0 |
1739295000 | 2630.02 | 46.31 | 1.79 | 2583.71 | 2631 | 2583.71 | 0 |
1739208600 | 2583.71 | -2.37 | -0.09 | 2586.1 | 2597.41 | 2580.2399 | 0 |
1738949400 | 2586.08 | 1 | 0.04 | 2585.19 | 2608.27 | 2580.18 | 0 |
1738863000 | 2585.08 | 43.91 | 1.73 | 2541.26 | 2597.86 | 2541.26 | 0 |
1738776600 | 2541.17 | -4.74 | -0.19 | 2545.89 | 2551.26 | 2529.67 | 0 |
1738690200 | 2545.91 | 28.71 | 1.14 | 2517.66 | 2548.69 | 2500.96 | 0 |
1738603800 | 2517.2 | -56.49 | -2.19 | 2546.95 | 2546.95 | 2488.85 | 0 |
1738344600 | 2573.69 | 3.03 | 0.12 | 2570.66 | 2588.79 | 2568.87 | 0 |
1738258200 | 2570.66 | 51.44 | 2.04 | 2519.19 | 2577.87 | 2519.19 | 0 |
1738171800 | 2519.2199 | -23.75 | -0.93 | 2543.63 | 2566.68 | 2519.2199 | 0 |
1738085400 | 2542.9699 | 34.47 | 1.37 | 2510.68 | 2566.34 | 2501.86 | 0 |
1737999000 | 2508.5 | -30.94 | -1.22 | 2538.25 | 2538.25 | 2489.04 | 0 |
1737739800 | 2539.44 | -0.71 | -0.03 | 2540.16 | 2562.29 | 2529.2399 | 0 |
1737653400 | 2540.15 | 16.63 | 0.66 | 2523.51 | 2541.48 | 2523.51 | 0 |
1737567000 | 2523.52 | 14.42 | 0.57 | 2509.08 | 2534.44 | 2509.08 | 0 |
1737480600 | 2509.1 | -11.75 | -0.47 | 2521.7199 | 2522.75 | 2504.16 | 0 |
1737394200 | 2520.85 | 22.1 | 0.88 | 2498.9899 | 2526.08 | 2495.4699 | 0 |
1737135000 | 2498.75 | 31.01 | 1.26 | 2473.13 | 2500.94 | 2473.13 | 0 |
1737048600 | 2467.7399 | 2.9 | 0.12 | 2465.21 | 2472.68 | 2449.9699 | 0 |
1736962200 | 2464.84 | 37.21 | 1.53 | 2427.54 | 2464.84 | 2427.54 | 0 |
1736875800 | 2427.63 | 26.29 | 1.09 | 2401.4699 | 2433.21 | 2401.4699 | 0 |
1736789400 | 2401.34 | -65.88 | -2.67 | 2464.44 | 2464.44 | 2379.77 | 0 |
1736530200 | 2467.2199 | -26.33 | -1.06 | 2493.53 | 2498.16 | 2448.01 | 0 |
1736443800 | 2493.55 | 9.45 | 0.38 | 2484.03 | 2497.2 | 2472.28 | 0 |
1736357400 | 2484.1 | -16.07 | -0.64 | 2500.4 | 2513.21 | 2465.41 | 0 |
1736271000 | 2500.17 | -14.25 | -0.57 | 2514.42 | 2524.42 | 2485.4699 | 0 |
1736184600 | 2514.42 | 48.71 | 1.98 | 2465.92 | 2514.42 | 2465.92 | 0 |
1735925400 | 2465.71 | -6.38 | -0.26 | 2472.1 | 2477.04 | 2456.33 | 0 |
1735839000 | 2472.09 | 13.83 | 0.56 | 2458.4699 | 2472.1 | 2441.66 | 0 |
1735666200 | 2458.26 | 17.76 | 0.73 | 2440.56 | 2459.9699 | 2434.65 | 0 |
1735579800 | 2440.5 | -25.51 | -1.03 | 2465.79 | 2473.18 | 2440.5 | 0 |
1735320600 | 2466.01 | 9.6 | 0.39 | 2456.1 | 2478.96 | 2448.53 | 0 |
1735061400 | 2456.41 | 27.25 | 1.12 | 2429.16 | 2456.41 | 2429.16 | 0 |
1734975000 | 2429.16 | -9.87 | -0.40 | 2439.03 | 2444.79 | 2423.54 | 0 |
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 | 2.79 | 0.12 | 2416.5 | 2433.2199 | 2411.46 | 0 |
1732728600 | 2416.66 | -19.94 | -0.82 | 2436.96 | 2436.96 | 2416.65 | 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 |
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