Hot Features
プレミアム
Euronext PAB North America 50 GR (PABUG)
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 | -144.85 | -1.82316151436 | 7944.99 | 7944.99 | 7757.44 | 0 | 0 | IX |
| 4 | -20.91 | -0.267355406243 | 7821.05 | 7967.05 | 7686.69 | 0 | 0 | IX |
| 12 | 467.5 | 6.37560278426 | 7332.64 | 7967.05 | 7196.77 | 0 | 0 | IX |
| 26 | 702.88 | 9.90354023947 | 7097.26 | 7967.05 | 6403.14 | 0 | 0 | IX |
| 52 | 1916.25 | 32.5677400495 | 5883.89 | 7967.05 | 5808.53 | 0 | 0 | IX |
| 156 | 2167.11 | 38.4714798252 | 5633.03 | 7967.05 | 5304.48 | 0 | 0 | IX |
| 260 | 2167.11 | 38.4714798252 | 5633.03 | 7967.05 | 5304.48 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 7801.55 | -42.41 | -0.54 | 7818.32 | 7843.02 | 7800.14 | 0 |
| 1735579800 | 7843.96 | 15.49 | 0.20 | 7888.84 | 7888.84 | 7757.44 | 0 |
| 1735320600 | 7828.47 | -134.24 | -1.69 | 7944.99 | 7944.99 | 7820.29 | 0 |
| 1735061400 | 7962.71 | 123.9 | 1.58 | 7885.06 | 7967.05 | 7885.06 | 0 |
| 1734975000 | 7838.81 | -9.71 | -0.12 | 7805.6 | 7846.55 | 7797.65 | 0 |
| 1734715800 | 7848.52 | 72.83 | 0.94 | 7727.32 | 7849.25 | 7686.69 | 0 |
| 1734629400 | 7775.69 | -136.7 | -1.73 | 7734.12 | 7817.99 | 7734.12 | 0 |
| 1734543000 | 7912.39 | 53.38 | 0.68 | 7871.68 | 7923.27 | 7862.34 | 0 |
| 1734456600 | 7859.01 | -7.11 | -0.09 | 7873.87 | 7873.87 | 7826.34 | 0 |
| 1734370200 | 7866.12 | 42.24 | 0.54 | 7851.43 | 7895.44 | 7851.43 | 0 |
| 1734111000 | 7823.88 | -21.41 | -0.27 | 7822.71 | 7895.21 | 7818.07 | 0 |
| 1734024600 | 7845.29 | -39.84 | -0.51 | 7879.14 | 7879.14 | 7824.51 | 0 |
| 1733938200 | 7885.13 | 77.79 | 1.00 | 7792.48 | 7885.6 | 7792.48 | 0 |
| 1733851800 | 7807.34 | 25.68 | 0.33 | 7806.46 | 7844.15 | 7795.07 | 0 |
| 1733765400 | 7781.66 | -57.3 | -0.73 | 7816 | 7816 | 7755.63 | 0 |
| 1733506200 | 7838.96 | 7.42 | 0.09 | 7797.65 | 7863.7 | 7797.35 | 0 |
| 1733419800 | 7831.54 | -4.12 | -0.05 | 7821.05 | 7833.59 | 7802.04 | 0 |
| 1733333400 | 7835.66 | 50.78 | 0.65 | 7824.65 | 7868.28 | 7822.31 | 0 |
| 1733247000 | 7784.88 | -7.56 | -0.10 | 7772.53 | 7805.72 | 7761.41 | 0 |
| 1733160600 | 7792.44 | 64.28 | 0.83 | 7753.26 | 7812.94 | 7753.26 | 0 |
| 1732901400 | 7728.16 | 65.55 | 0.86 | 7665.66 | 7733.48 | 7665.11 | 0 |
| 1732815000 | 7662.61 | 34.27 | 0.45 | 7673.88 | 7673.89 | 7660.07 | 0 |
| 1732728600 | 7628.34 | -103.89 | -1.34 | 7691.68 | 7691.68 | 7617.11 | 0 |
| 1732642200 | 7732.23 | 62.24 | 0.81 | 7681.57 | 7740.61 | 7681.57 | 0 |
| 1732555800 | 7669.99 | -52.84 | -0.68 | 7643.52 | 7717.85 | 7643.52 | 0 |
| 1732296600 | 7722.83 | 68.76 | 0.90 | 7718.02 | 7751.62 | 7697.81 | 0 |
| 1732210200 | 7654.07 | 99.01 | 1.31 | 7599.3 | 7657.33 | 7531.97 | 0 |
| 1732123800 | 7555.06 | 31.86 | 0.42 | 7587.92 | 7587.92 | 7518 | 0 |
| 1732037400 | 7523.2 | 14.21 | 0.19 | 7505.4 | 7537.93 | 7472.89 | 0 |
| 1731951000 | 7508.99 | -9.14 | -0.12 | 7510.29 | 7536.79 | 7475.39 | 0 |
| 1731691800 | 7518.13 | -150.11 | -1.96 | 7662.35 | 7662.35 | 7510.02 | 0 |
| 1731605400 | 7668.24 | 2.55 | 0.03 | 7682.55 | 7697.02 | 7654.39 | 0 |
| 1731519000 | 7665.69 | 0 | 0.00 | 7665.69 | 7665.69 | 7665.69 | 0 |
| 1731432600 | 7665.69 | 26.77 | 0.35 | 7662.64 | 7683.59 | 7659.02 | 0 |
| 1731346200 | 7638.92 | -7.22 | -0.09 | 7679.89 | 7687.27 | 7631.91 | 0 |
| 1731087000 | 7646.14 | 92.42 | 1.22 | 7594.14 | 7654.96 | 7594.14 | 0 |
| 1731000600 | 7553.72 | 60.06 | 0.80 | 7487.28 | 7562.98 | 7487.28 | 0 |
| 1730914200 | 7493.66 | 236.59 | 3.26 | 7407.07 | 7531.96 | 7407.07 | 0 |
| 1730827800 | 7257.07 | 39.9 | 0.55 | 7196.77 | 7264.44 | 7196.77 | 0 |
| 1730741400 | 7217.17 | -83.2 | -1.14 | 7229.95 | 7247.74 | 7198.72 | 0 |
| 1730482200 | 7300.37 | 39.4 | 0.54 | 7225.67 | 7309.19 | 7225.67 | 0 |
| 1730395800 | 7260.97 | -156.62 | -2.11 | 7385.98 | 7385.98 | 7252.96 | 0 |
| 1730309400 | 7417.59 | -67.11 | -0.90 | 7472.17 | 7472.79 | 7399.36 | 0 |
| 1730223000 | 7484.7 | 41.46 | 0.56 | 7462.11 | 7490.84 | 7438.67 | 0 |
| 1730136600 | 7443.24 | -33.06 | -0.44 | 7417.5 | 7461.33 | 7417.5 | 0 |
| 1729873800 | 7476.3 | 74.26 | 1.00 | 7403.4 | 7477.12 | 7403.4 | 0 |
| 1729787400 | 7402.04 | -48.13 | -0.65 | 7425.82 | 7434.68 | 7386.92 | 0 |
| 1729701000 | 7450.17 | -38.07 | -0.51 | 7532.85 | 7532.85 | 7449.29 | 0 |
| 1729614600 | 7488.24 | 13.17 | 0.18 | 7500.1 | 7504.67 | 7451.88 | 0 |
| 1729528200 | 7475.07 | 14.49 | 0.19 | 7477.18 | 7493.74 | 7449.3 | 0 |
| 1729269000 | 7460.58 | -26.41 | -0.35 | 7430.51 | 7476.53 | 7430.51 | 0 |
| 1729182600 | 7486.99 | 93.04 | 1.26 | 7456.23 | 7516.18 | 7456.23 | 0 |
| 1729096200 | 7393.95 | -6.26 | -0.08 | 7381.8 | 7395.21 | 7347.02 | 0 |
| 1729009800 | 7400.21 | -46.54 | -0.62 | 7444.91 | 7458.45 | 7386.98 | 0 |
| 1728923400 | 7446.75 | 104.42 | 1.42 | 7378.28 | 7451.22 | 7378.28 | 0 |
| 1728664200 | 7342.33 | 33.02 | 0.45 | 7320.1 | 7356.87 | 7318.13 | 0 |
| 1728577800 | 7309.31 | 0 | 0.00 | 7309.31 | 7309.31 | 7309.31 | 0 |
| 1728491400 | 7309.31 | 73.84 | 1.02 | 7271 | 7319.03 | 7258.81 | 0 |
| 1728405000 | 7235.47 | 23.96 | 0.33 | 7159.23 | 7251.78 | 7159.23 | 0 |
| 1728318600 | 7211.51 | 20.56 | 0.29 | 7220.78 | 7226.7 | 7203.32 | 0 |
| 1728059400 | 7190.95 | 52.87 | 0.74 | 7169.6 | 7217.55 | 7158.09 | 0 |
| 1727973000 | 7138.08 | 20.49 | 0.29 | 7114.73 | 7146.72 | 7099.41 | 0 |
| 1727886600 | 7117.59 | 24.07 | 0.34 | 7096.34 | 7129.75 | 7054.63 | 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
