Hot Features
プレミアム
AEX Technology Gross Return (NLTCG)
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 | -612.75 | -4.65441491479 | 13164.92 | 13477.88 | 12522.88 | 0 | 0 | IX |
| 4 | -400.8 | -3.09427104363 | 12952.97 | 13853.96 | 12522.88 | 0 | 0 | IX |
| 12 | -84.25 | -0.66672364483 | 12636.42 | 13853.96 | 11548.9 | 0 | 0 | IX |
| 26 | -312.76 | -2.43110533831 | 12864.93 | 14204.15 | 11504.86 | 0 | 0 | IX |
| 52 | -2109.67 | -14.3888488757 | 14661.84 | 16768.48 | 11504.86 | 0 | 0 | IX |
| 156 | 3872.04 | 44.6080876669 | 8680.13 | 16768.48 | 6990.19 | 0 | 0 | IX |
| 260 | 6057.31 | 93.2631342323 | 6494.86 | 16768.48 | 4564.87 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741109400 | 12552.17 | -433.72 | -3.34 | 12969.96 | 12969.96 | 12522.88 | 0 |
| 1741023000 | 12985.89 | 154.22 | 1.20 | 12861.97 | 13079 | 12779.26 | 0 |
| 1740763800 | 12831.67 | -348.41 | -2.64 | 13179.88 | 13179.88 | 12713.25 | 0 |
| 1740677400 | 13180.08 | -280.37 | -2.08 | 13456.52 | 13456.52 | 13157.25 | 0 |
| 1740591000 | 13460.45 | 298.2 | 2.27 | 13164.92 | 13477.88 | 13164.92 | 0 |
| 1740504600 | 13162.25 | -201.11 | -1.50 | 13358.16 | 13358.16 | 13027.97 | 0 |
| 1740418200 | 13363.36 | -238.9 | -1.76 | 13602.26 | 13635.93 | 13223.5 | 0 |
| 1740159000 | 13602.26 | 85.4 | 0.63 | 13520.29 | 13699.78 | 13505.42 | 0 |
| 1740072600 | 13516.86 | -41.86 | -0.31 | 13558.72 | 13717.74 | 13374.52 | 0 |
| 1739986200 | 13558.72 | -40.17 | -0.30 | 13598.89 | 13631.67 | 13471.61 | 0 |
| 1739899800 | 13598.89 | -117 | -0.85 | 13725.73 | 13849.23 | 13588.08 | 0 |
| 1739813400 | 13715.89 | 69.55 | 0.51 | 13646.32 | 13729.96 | 13534.71 | 0 |
| 1739554200 | 13646.34 | 82.29 | 0.61 | 13564 | 13853.96 | 13564 | 0 |
| 1739467800 | 13564.05 | 311.86 | 2.35 | 13251.84 | 13564.05 | 13251.84 | 0 |
| 1739381400 | 13252.19 | -26.36 | -0.20 | 13278.53 | 13344.21 | 13091.59 | 0 |
| 1739295000 | 13278.55 | 69.68 | 0.53 | 13207.64 | 13304.9 | 13141.53 | 0 |
| 1739208600 | 13208.87 | 314.93 | 2.44 | 12959.94 | 13248.32 | 12959.94 | 0 |
| 1738949400 | 12893.94 | -141.52 | -1.09 | 13024.41 | 13088.78 | 12865.5 | 0 |
| 1738863000 | 13035.46 | 180.48 | 1.40 | 12854.98 | 13044.16 | 12854.98 | 0 |
| 1738776600 | 12854.98 | -97.99 | -0.76 | 12952.97 | 12952.97 | 12690.83 | 0 |
| 1738690200 | 12952.97 | 82.36 | 0.64 | 12874.79 | 13029.56 | 12811.95 | 0 |
| 1738603800 | 12870.61 | -176.32 | -1.35 | 13031.36 | 13031.36 | 12557.85 | 0 |
| 1738344600 | 13046.93 | 256.8 | 2.01 | 12819.23 | 13178.07 | 12819.23 | 0 |
| 1738258200 | 12790.13 | 338.81 | 2.72 | 12469.17 | 12902.79 | 12469.17 | 0 |
| 1738171800 | 12451.32 | 517.68 | 4.34 | 11933.64 | 12972.78 | 11933.64 | 0 |
| 1738085400 | 11933.64 | -67.53 | -0.56 | 12002.81 | 12145.32 | 11852.08 | 0 |
| 1737999000 | 12001.17 | -751.62 | -5.89 | 12751.75 | 12779.64 | 11548.9 | 0 |
| 1737739800 | 12752.79 | -378.81 | -2.88 | 12898.25 | 13066.77 | 12714.28 | 0 |
| 1737653400 | 13131.6 | 0 | 0.00 | 13131.6 | 13131.6 | 13131.6 | 0 |
| 1737567000 | 13131.6 | 0 | 0.00 | 13131.6 | 13131.6 | 13131.6 | 0 |
| 1737480600 | 13131.6 | -231.12 | -1.73 | 13362.72 | 13381.6 | 13078.54 | 0 |
| 1737394200 | 13362.72 | 113.87 | 0.86 | 13248.85 | 13388.49 | 13205.6 | 0 |
| 1737135000 | 13248.85 | -28.67 | -0.22 | 13277.9 | 13376.34 | 13136.39 | 0 |
| 1737048600 | 13277.52 | 442.48 | 3.45 | 12885.51 | 13314.46 | 12885.51 | 0 |
| 1736962200 | 12835.04 | 66.72 | 0.52 | 12767.68 | 12976.77 | 12692.47 | 0 |
| 1736875800 | 12768.32 | 74.84 | 0.59 | 12693.48 | 12955.75 | 12693.48 | 0 |
| 1736789400 | 12693.48 | -231.08 | -1.79 | 12795.57 | 12795.57 | 12527.94 | 0 |
| 1736530200 | 12924.56 | -177.31 | -1.35 | 13101.87 | 13101.87 | 12837.72 | 0 |
| 1736443800 | 13101.87 | 135.33 | 1.04 | 12965.49 | 13109.55 | 12829.95 | 0 |
| 1736357400 | 12966.54 | -222.78 | -1.69 | 13194.24 | 13277.37 | 12888.95 | 0 |
| 1736271000 | 13189.32 | -171.53 | -1.28 | 13360.85 | 13393.71 | 13077.94 | 0 |
| 1736184600 | 13360.85 | 591.43 | 4.63 | 12769.44 | 13423.17 | 12769.44 | 0 |
| 1735925400 | 12769.42 | -43.4 | -0.34 | 12812.44 | 12815.96 | 12613.34 | 0 |
| 1735839000 | 12812.82 | 184.67 | 1.46 | 12628.18 | 12812.82 | 12538.65 | 0 |
| 1735666200 | 12628.15 | 105.64 | 0.84 | 12522.51 | 12651.21 | 12508.4 | 0 |
| 1735579800 | 12522.51 | -247.46 | -1.94 | 12769.97 | 12770.02 | 12466.21 | 0 |
| 1735320600 | 12769.97 | -48.51 | -0.38 | 12818.48 | 12945.87 | 12707.15 | 0 |
| 1735061400 | 12818.48 | 42.79 | 0.33 | 12775.72 | 12881.24 | 12775.72 | 0 |
| 1734975000 | 12775.69 | -69.97 | -0.54 | 12845.7 | 12857.18 | 12686.56 | 0 |
| 1734715800 | 12845.66 | -26.48 | -0.21 | 12788.2 | 12859.24 | 12584.88 | 0 |
| 1734629400 | 12872.14 | -386.97 | -2.92 | 13228.63 | 13228.63 | 12808.16 | 0 |
| 1734543000 | 13259.11 | 182.15 | 1.39 | 13096.94 | 13318.64 | 13069.3 | 0 |
| 1734456600 | 13076.96 | 220.99 | 1.72 | 12855.47 | 13217.15 | 12855.47 | 0 |
| 1734370200 | 12855.97 | -12.76 | -0.10 | 12868.73 | 12899.95 | 12757.33 | 0 |
| 1734111000 | 12868.73 | 59.95 | 0.47 | 12794.17 | 12935.06 | 12767.83 | 0 |
| 1734024600 | 12808.78 | 41.1 | 0.32 | 12768.1 | 12859.94 | 12709.45 | 0 |
| 1733938200 | 12767.68 | 11.31 | 0.09 | 12636.42 | 12819.31 | 12635.66 | 0 |
| 1733851800 | 12756.37 | 0 | 0.00 | 12756.37 | 12756.37 | 12756.37 | 0 |
| 1733765400 | 12756.37 | 57.08 | 0.45 | 12698.05 | 12852.89 | 12642.53 | 0 |
| 1733506200 | 12699.29 | 20.11 | 0.16 | 12679.22 | 12704.42 | 12582.21 | 0 |
| 1733419800 | 12679.18 | 15.67 | 0.12 | 12662.25 | 12848.22 | 12568.65 | 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
