Hot Features
プレミアム
AEX Utilities GR (NLUTG)
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 | 0 | 0 | 2031.3 | 2058.48 | 2012.55 | 0 | 0 | IX |
| 4 | 571.67 | 39.1654049314 | 1459.63 | 2085.87 | 1415.7 | 0 | 0 | IX |
| 12 | 425.93 | 26.53157839 | 1605.37 | 2085.87 | 1415.7 | 0 | 0 | IX |
| 26 | 307.78 | 17.8576401782 | 1723.52 | 2085.87 | 1415.7 | 0 | 0 | IX |
| 52 | 424.94 | 26.4535969521 | 1606.36 | 2085.87 | 1333.95 | 0 | 0 | IX |
| 156 | 263.89 | 14.9308875699 | 1767.41 | 2122.99 | 1115.97 | 0 | 0 | IX |
| 260 | 1016.76 | 100.218818381 | 1014.54 | 2122.99 | 965.26 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 2031.3 | 0 | 0.00 | 2016.54 | 2035.51 | 2016.54 | 0 |
| 1734629400 | 2031.3 | -6.54 | -0.32 | 2012.55 | 2050.48 | 2012.55 | 0 |
| 1734543000 | 2037.84 | -8.43 | -0.41 | 2039.94 | 2048.37 | 2033.62 | 0 |
| 1734456600 | 2046.27 | -3.78 | -0.18 | 2041.62 | 2046.27 | 2039.51 | 0 |
| 1734370200 | 2050.05 | 2.11 | 0.10 | 2041.62 | 2058.48 | 2039.51 | 0 |
| 1734111000 | 2047.94 | 10.32 | 0.51 | 2031.3 | 2047.94 | 2031.3 | 0 |
| 1734024600 | 2037.62 | -10.54 | -0.51 | 2048.16 | 2052.37 | 2037.62 | 0 |
| 1733938200 | 2048.16 | -10.42 | -0.51 | 2048.05 | 2052.37 | 2046.05 | 0 |
| 1733851800 | 2058.58 | 0 | 0.00 | 2058.58 | 2058.58 | 2058.58 | 0 |
| 1733765400 | 2058.58 | -1.78 | -0.09 | 2058.26 | 2068.79 | 2056.15 | 0 |
| 1733506200 | 2060.36 | 1.88 | 0.09 | 2052.15 | 2069.01 | 2052.15 | 0 |
| 1733419800 | 2058.48 | -8.32 | -0.40 | 2064.69 | 2073.12 | 2050.05 | 0 |
| 1733333400 | 2066.8 | 16.65 | 0.81 | 2033.29 | 2085.87 | 2033.29 | 0 |
| 1733247000 | 2050.15 | 8.97 | 0.44 | 2047.5 | 2052.26 | 2037.51 | 0 |
| 1733160600 | 2041.18 | -0.44 | -0.02 | 2037.4 | 2053.82 | 2037.4 | 0 |
| 1732901400 | 2041.62 | 27.4 | 1.36 | 2012.11 | 2047.94 | 2012.11 | 0 |
| 1732815000 | 2014.22 | 579.55 | 40.40 | 1436.78 | 2043.72 | 1419.92 | 0 |
| 1732728600 | 1434.67 | 0 | 0.00 | 1434.67 | 1434.67 | 1434.67 | 0 |
| 1732642200 | 1434.67 | -37.72 | -2.56 | 1491.35 | 1491.35 | 1428.35 | 0 |
| 1732555800 | 1472.39 | -37.93 | -2.51 | 1482.92 | 1504 | 1468.17 | 0 |
| 1732296600 | 1510.32 | 50.69 | 3.47 | 1459.63 | 1510.32 | 1459.63 | 0 |
| 1732210200 | 1459.63 | -25.4 | -1.71 | 1487.14 | 1487.14 | 1453.85 | 0 |
| 1732123800 | 1485.03 | -46.47 | -3.03 | 1561.01 | 1561.01 | 1482.92 | 0 |
| 1732037400 | 1531.5 | 20.74 | 1.37 | 1538.15 | 1559.23 | 1521.29 | 0 |
| 1731951000 | 1510.76 | -58.79 | -3.75 | 1531.6099 | 1563.22 | 1506.54 | 0 |
| 1731691800 | 1569.55 | 10.1 | 0.65 | 1559.45 | 1569.55 | 1542.3699 | 0 |
| 1731605400 | 1559.45 | 38.38 | 2.52 | 1521.07 | 1559.45 | 1518.97 | 0 |
| 1731519000 | 1521.07 | 41.93 | 2.83 | 1506.54 | 1521.07 | 1466.5 | 0 |
| 1731432600 | 1479.14 | -75.87 | -4.88 | 1557.1199 | 1557.1199 | 1464.39 | 0 |
| 1731346200 | 1555.01 | 0 | 0.00 | 1563.44 | 1576.09 | 1555.01 | 0 |
| 1731087000 | 1555.01 | -6 | -0.38 | 1567.33 | 1567.33 | 1542.26 | 0 |
| 1731000600 | 1561.01 | 27.51 | 1.79 | 1552.47 | 1565.22 | 1541.93 | 0 |
| 1730914200 | 1533.5 | -14.75 | -0.95 | 1541.93 | 1563.01 | 1533.5 | 0 |
| 1730827800 | 1548.25 | 6.32 | 0.41 | 1531.39 | 1558.79 | 1531.39 | 0 |
| 1730741400 | 1541.93 | -14.75 | -0.95 | 1541.93 | 1563.01 | 1539.82 | 0 |
| 1730482200 | 1556.68 | 29.17 | 1.91 | 1533.83 | 1556.68 | 1527.51 | 0 |
| 1730395800 | 1527.51 | -33.72 | -2.16 | 1563.33 | 1563.33 | 1512.75 | 0 |
| 1730309400 | 1561.23 | 2.44 | 0.16 | 1544.04 | 1580.08 | 1537.72 | 0 |
| 1730223000 | 1558.79 | -25.29 | -1.60 | 1584.08 | 1584.08 | 1552.47 | 0 |
| 1730136600 | 1584.08 | 27.29 | 1.75 | 1571.54 | 1584.08 | 1561.01 | 0 |
| 1729873800 | 1556.79 | -10.43 | -0.67 | 1567.22 | 1567.22 | 1539.82 | 0 |
| 1729787400 | 1567.22 | -2.33 | -0.15 | 1575.8699 | 1577.98 | 1567.22 | 0 |
| 1729701000 | 1569.55 | -12.64 | -0.80 | 1577.98 | 1580.08 | 1554.79 | 0 |
| 1729614600 | 1582.19 | -14.75 | -0.92 | 1584.3 | 1586.41 | 1569.55 | 0 |
| 1729528200 | 1596.94 | 0 | 0.00 | 1596.94 | 1596.94 | 1596.94 | 0 |
| 1729269000 | 1596.94 | -8.43 | -0.53 | 1613.8 | 1613.8 | 1588.51 | 0 |
| 1729182600 | 1605.3699 | 10.75 | 0.67 | 1596.72 | 1615.91 | 1596.72 | 0 |
| 1729096200 | 1594.6199 | -21.18 | -1.31 | 1615.8 | 1624.23 | 1594.6199 | 0 |
| 1729009800 | 1615.8 | -12.65 | -0.78 | 1630.55 | 1649.52 | 1615.8 | 0 |
| 1728923400 | 1628.45 | -2.21 | -0.14 | 1634.88 | 1634.88 | 1626.34 | 0 |
| 1728664200 | 1630.66 | 6.32 | 0.39 | 1624.34 | 1634.88 | 1613.8 | 0 |
| 1728577800 | 1624.34 | 19.19 | 1.20 | 1611.48 | 1626.23 | 1607.26 | 0 |
| 1728491400 | 1605.15 | 0 | 0.00 | 1630.44 | 1630.44 | 1605.15 | 0 |
| 1728405000 | 1605.15 | -27.4 | -1.68 | 1638.8699 | 1638.8699 | 1605.15 | 0 |
| 1728318600 | 1632.55 | 37.82 | 2.37 | 1609.48 | 1632.55 | 1594.73 | 0 |
| 1728059400 | 1594.73 | 10.65 | 0.67 | 1569.33 | 1607.3699 | 1569.33 | 0 |
| 1727973000 | 1584.08 | 0 | 0.00 | 1594.6199 | 1600.94 | 1571.8699 | 0 |
| 1727886600 | 1584.08 | -6.32 | -0.40 | 1573.54 | 1594.6199 | 1573.54 | 0 |
| 1727800200 | 1590.4 | -25.29 | -1.57 | 1615.69 | 1615.69 | 1588.3 | 0 |
| 1727713800 | 1615.69 | -0.33 | -0.02 | 1624.45 | 1624.45 | 1592.84 | 0 |
| 1727454600 | 1616.02 | 4.32 | 0.27 | 1605.3699 | 1624.34 | 1603.27 | 0 |
| 1727368200 | 1611.7 | 42.37 | 2.70 | 1581.97 | 1611.7 | 1577.76 | 0 |
| 1727281800 | 1569.33 | 0 | 0.00 | 1565.1099 | 1590.4 | 1565.1099 | 0 |
| 1727195400 | 1569.33 | -31.61 | -1.97 | 1594.6199 | 1609.3699 | 1567.22 | 0 |
| 1727109000 | 1600.94 | -25.29 | -1.56 | 1624.1199 | 1624.1199 | 1594.6199 | 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
