Amundi MSCI New Energy UCITS ETF Dist (NRJ)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 44.015 | -0.31 | -0.70 | 43.955 | 44.015 | 43.755 | 7462 |
| 1783614600 | 44.325 | 1.13 | 2.62 | 43.765 | 44.325 | 43.63 | 8127 |
| 1783528200 | 43.195 | -0.44 | -1.01 | 43.5 | 43.58 | 42.715 | 21047 |
| 1783441800 | 43.635 | -2.21 | -4.82 | 44.65 | 44.665 | 43.59 | 4664 |
| 1783355400 | 45.845 | -0.42 | -0.90 | 45.65 | 45.92 | 45.305 | 15623 |
| 1783096200 | 46.26 | -0.03 | -0.05 | 46.07 | 46.32 | 46 | 1447 |
| 1783009800 | 46.285 | 0 | 0.00 | 46.285 | 46.285 | 46.285 | 0 |
| 1782923400 | 46.285 | 0 | 0.00 | 46.715 | 47.1 | 46.285 | 5363 |
| 1782837000 | 46.285 | 0.6 | 1.32 | 46.435 | 46.795 | 46.285 | 943 |
| 1782750600 | 45.68 | 0.08 | 0.18 | 45.745 | 46.065 | 45.45 | 10446 |
| 1782491400 | 45.6 | -0.81 | -1.75 | 45.805 | 45.845 | 45.3 | 20247 |
| 1782405000 | 46.41 | -0.12 | -0.26 | 46.655 | 47.06 | 46.24 | 13699 |
| 1782318600 | 46.53 | 0.27 | 0.57 | 46.26 | 46.53 | 46.01 | 7424 |
| 1782232200 | 46.265 | -2.07 | -4.28 | 46.5 | 46.595 | 45.91 | 31573 |
| 1782145800 | 48.335 | 0.7 | 1.46 | 47.92 | 48.49 | 47.86 | 7284 |
| 1781886600 | 47.64 | 0 | 0.00 | 47.64 | 47.64 | 47.64 | 0 |
| 1781800200 | 47.64 | 0.99 | 2.12 | 47.095 | 47.685 | 46.94 | 10136 |
| 1781713800 | 46.65 | 0.54 | 1.17 | 46.138 | 46.676 | 45.951 | 13604 |
| 1781627400 | 46.11 | 0.37 | 0.81 | 46.038 | 46.377 | 46.01 | 9379 |
| 1781541000 | 45.741 | 1.09 | 2.43 | 45.927 | 45.999 | 45.559 | 9143 |
| 1781281800 | 44.654 | 1.1 | 2.53 | 44.112 | 44.691 | 44.089 | 6634 |
| 1781195400 | 43.551 | 1.1 | 2.59 | 42.943 | 43.693 | 42.939 | 11855 |
| 1781109000 | 42.45 | -1.18 | -2.70 | 43.215 | 43.318 | 42.45 | 49854 |
| 1781022600 | 43.629 | -0.98 | -2.19 | 44.747 | 44.79 | 43.6 | 13072 |
| 1780936200 | 44.608 | -0.88 | -1.93 | 44.258 | 44.947 | 44.085 | 24752 |
| 1780677000 | 45.487 | -0.36 | -0.79 | 45.768 | 45.905 | 45.2 | 9680 |
| 1780590600 | 45.849 | -0.99 | -2.12 | 46.38 | 46.38 | 45.649 | 12330 |
| 1780504200 | 46.84 | -0.15 | -0.31 | 47 | 47.07 | 46.785 | 5000 |
| 1780417800 | 46.988 | 0.09 | 0.18 | 46.486 | 46.988 | 46.309 | 13867 |
| 1780331400 | 46.902 | 0.24 | 0.52 | 47.126 | 47.345 | 46.512 | 48602 |
| 1780072200 | 46.658 | 0.21 | 0.46 | 46.788 | 46.99 | 46.409 | 42850 |
| 1779985800 | 46.446 | 0.25 | 0.55 | 46.478 | 46.602 | 46.25 | 10617 |
| 1779899400 | 46.194 | -0.79 | -1.68 | 46.685 | 46.753 | 45.8 | 10242 |
| 1779813000 | 46.985 | -0.18 | -0.39 | 46.867 | 47.2 | 46.669 | 9019 |
| 1779726600 | 47.168 | 1.26 | 2.74 | 46.514 | 47.168 | 46.514 | 10042 |
| 1779467400 | 45.91 | 0.73 | 1.62 | 45.807 | 45.98 | 45.661 | 3761 |
| 1779381000 | 45.18 | 0.86 | 1.93 | 44.639 | 45.256 | 44.391 | 11869 |
| 1779294600 | 44.324 | 0.98 | 2.26 | 43.587 | 44.324 | 43.587 | 12477 |
| 1779208200 | 43.344 | -0.59 | -1.34 | 43.54 | 43.931 | 42.877 | 11311 |
| 1779121800 | 43.932 | -0.84 | -1.87 | 44.289 | 44.988 | 43.845 | 15542 |
| 1778862600 | 44.767 | -1.03 | -2.26 | 45.352 | 45.352 | 44.478 | 18980 |
| 1778776200 | 45.801 | 0.15 | 0.33 | 45.635 | 45.921 | 45.516 | 15490 |
| 1778689800 | 45.649 | 1 | 2.24 | 45.417 | 45.658 | 45.001 | 21771 |
| 1778603400 | 44.647 | -1.22 | -2.66 | 45.11 | 45.28 | 44.478 | 16960 |
| 1778517000 | 45.869 | 1.08 | 2.41 | 44.766 | 45.869 | 44.534 | 31548 |
| 1778257800 | 44.79 | -0.29 | -0.64 | 44.855 | 45.144 | 44.606 | 7638 |
| 1778171400 | 45.079 | -0.29 | -0.63 | 45.777 | 45.887 | 44.896 | 12770 |
| 1778085000 | 45.365 | 0.2 | 0.45 | 45.285 | 45.718 | 44.997 | 8128 |
| 1777998600 | 45.164 | 0.91 | 2.04 | 44.574 | 45.164 | 44.542 | 8785 |
| 1777912200 | 44.259 | -0.23 | -0.51 | 44.69 | 44.877 | 44.154 | 18285 |
| 1777566600 | 44.484 | 0.77 | 1.76 | 43.941 | 44.484 | 43.776 | 4656 |
| 1777480200 | 43.715 | 0.02 | 0.05 | 43.887 | 44.2 | 43.715 | 16632 |
| 1777393800 | 43.692 | 0 | 0.00 | 43.692 | 43.692 | 43.692 | 0 |
| 1777307400 | 43.692 | -0.51 | -1.16 | 44.193 | 44.208 | 43.637 | 17870 |
| 1777048200 | 44.204 | 0.04 | 0.08 | 44.459 | 44.644 | 44.001 | 17385 |
| 1776961800 | 44.168 | 0.06 | 0.15 | 43.382 | 44.24 | 43.278 | 5185 |
| 1776875400 | 44.104 | 1.55 | 3.65 | 42.895 | 44.104 | 42.71 | 5479 |
| 1776789000 | 42.55 | 0.32 | 0.76 | 42.617 | 42.895 | 42.496 | 11409 |
| 1776702600 | 42.229 | 0.15 | 0.35 | 41.89 | 42.267 | 41.89 | 10264 |
| 1776443400 | 42.083 | 0.08 | 0.18 | 41.867 | 42.344 | 41.756 | 6777 |
| 1776357000 | 42.007 | 0.02 | 0.05 | 42.207 | 42.223 | 41.798 | 2722 |
| 1776270600 | 41.986 | -0.08 | -0.19 | 41.946 | 42.13 | 41.907 | 4984 |
| 1776184200 | 42.066 | 0.45 | 1.08 | 41.736 | 42.066 | 41.602 | 5282 |
| 1776097800 | 41.617 | 0.35 | 0.85 | 41.4 | 41.617 | 41.23 | 7766 |
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。