Hot Features
プレミアム
Euronext PAB Transatlantic 60 GR (PBTAG)
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 | 194.89 | 2.19319814857 | 8886.11 | 9103.8 | 8873.08 | 0 | 0 | IX |
| 4 | 480.05 | 5.58136019858 | 8600.95 | 9103.8 | 8509.43 | 0 | 0 | IX |
| 12 | 792.8 | 9.5654062402 | 8288.2 | 9103.8 | 8220.8 | 0 | 0 | IX |
| 26 | 1331.38 | 17.1799391454 | 7749.62 | 9103.8 | 7709.88 | 0 | 0 | IX |
| 52 | 1331.38 | 17.1799391454 | 7749.62 | 9103.8 | 7709.88 | 0 | 0 | IX |
| 156 | 1331.38 | 17.1799391454 | 7749.62 | 9103.8 | 7709.88 | 0 | 0 | IX |
| 260 | 1331.38 | 17.1799391454 | 7749.62 | 9103.8 | 7709.88 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734456600 | 9026.24 | -7.44 | -0.08 | 9067.44 | 9088.14 | 8982.68 | 0 |
| 1734370200 | 9033.68 | 49.7 | 0.55 | 9013.56 | 9056.06 | 8997.41 | 0 |
| 1734111000 | 8983.98 | 34.42 | 0.38 | 8956.66 | 9066 | 8939.35 | 0 |
| 1734024600 | 8949.56 | -21.73 | -0.24 | 8954.74 | 8979.62 | 8926.33 | 0 |
| 1733938200 | 8971.29 | 79.44 | 0.89 | 8886.11 | 8973.47 | 8873.08 | 0 |
| 1733851800 | 8891.85 | -25.66 | -0.29 | 8927.55 | 8956.72 | 8879.58 | 0 |
| 1733765400 | 8917.51 | -47.98 | -0.54 | 8959.56 | 8977.04 | 8885.6 | 0 |
| 1733506200 | 8965.49 | 2.68 | 0.03 | 8933.26 | 8982.99 | 8917.52 | 0 |
| 1733419800 | 8962.81 | 67.46 | 0.76 | 8915.33 | 8965.18 | 8914.25 | 0 |
| 1733333400 | 8895.35 | 97.95 | 1.11 | 8827.94 | 8921.54 | 8827.94 | 0 |
| 1733247000 | 8797.4 | 19.64 | 0.22 | 8774.34 | 8816.49 | 8749.37 | 0 |
| 1733160600 | 8777.76 | 95.6 | 1.10 | 8685.92 | 8789.2 | 8659.05 | 0 |
| 1732901400 | 8682.16 | 94.57 | 1.10 | 8576.08 | 8687.98 | 8563.28 | 0 |
| 1732815000 | 8587.59 | -63.5 | -0.73 | 8569.72 | 8621.19 | 8569.72 | 0 |
| 1732728600 | 8651.09 | 0 | 0.00 | 8651.09 | 8651.09 | 8651.09 | 0 |
| 1732642200 | 8651.09 | 6.25 | 0.07 | 8660.66 | 8680.82 | 8608.48 | 0 |
| 1732555800 | 8644.84 | -44.99 | -0.52 | 8684.36 | 8708.92 | 8630.27 | 0 |
| 1732296600 | 8689.83 | 48.07 | 0.56 | 8654.43 | 8722.33 | 8646.95 | 0 |
| 1732210200 | 8641.76 | 89.57 | 1.05 | 8576.36 | 8655.77 | 8524.66 | 0 |
| 1732123800 | 8552.19 | -20.27 | -0.24 | 8600.95 | 8631.42 | 8509.43 | 0 |
| 1732037400 | 8572.4599 | 1.38 | 0.02 | 8573.18 | 8585.01 | 8489.54 | 0 |
| 1731951000 | 8571.08 | 10.48 | 0.12 | 8567.17 | 8594.06 | 8507.42 | 0 |
| 1731691800 | 8560.6 | -147.94 | -1.70 | 8686.62 | 8693.06 | 8550.39 | 0 |
| 1731605400 | 8708.54 | 94.82 | 1.10 | 8635.98 | 8722.18 | 8630.02 | 0 |
| 1731519000 | 8613.72 | 1.17 | 0.01 | 8619.15 | 8622.14 | 8558.34 | 0 |
| 1731432600 | 8612.55 | -35.79 | -0.41 | 8655.86 | 8664.29 | 8607.08 | 0 |
| 1731346200 | 8648.34 | 16.16 | 0.19 | 8643.24 | 8721.33 | 8643.24 | 0 |
| 1731087000 | 8632.18 | 28.36 | 0.33 | 8625.32 | 8643.33 | 8591.43 | 0 |
| 1731000600 | 8603.82 | 90.34 | 1.06 | 8534.9 | 8611.66 | 8525.9 | 0 |
| 1730914200 | 8513.48 | 74.42 | 0.88 | 8518.35 | 8579.37 | 8477.83 | 0 |
| 1730827800 | 8439.06 | 52.48 | 0.63 | 8374.45 | 8446.2099 | 8365.3799 | 0 |
| 1730741400 | 8386.58 | -59.43 | -0.70 | 8406.87 | 8421.73 | 8364.69 | 0 |
| 1730482200 | 8446.01 | 74.8 | 0.89 | 8352.74 | 8460.01 | 8352.74 | 0 |
| 1730395800 | 8371.2099 | -187.23 | -2.19 | 8530.4 | 8530.4 | 8339.2099 | 0 |
| 1730309400 | 8558.44 | -112.88 | -1.30 | 8665.35 | 8665.35 | 8544.23 | 0 |
| 1730223000 | 8671.32 | 23.31 | 0.27 | 8646.24 | 8675.49 | 8627.52 | 0 |
| 1730136600 | 8648.01 | -5.55 | -0.06 | 8618.6299 | 8654.9 | 8602.86 | 0 |
| 1729873800 | 8653.56 | 80.5 | 0.94 | 8586.35 | 8657.53 | 8561.99 | 0 |
| 1729787400 | 8573.06 | -17.4 | -0.20 | 8582.76 | 8612.5 | 8561.07 | 0 |
| 1729701000 | 8590.4599 | -39.27 | -0.46 | 8655.1 | 8675.23 | 8589.68 | 0 |
| 1729614600 | 8629.73 | 13.52 | 0.16 | 8634.97 | 8658.1299 | 8594.1299 | 0 |
| 1729528200 | 8616.2099 | 0 | 0.00 | 8616.2099 | 8616.2099 | 8616.2099 | 0 |
| 1729269000 | 8616.2099 | 4.32 | 0.05 | 8572.15 | 8629.89 | 8568.55 | 0 |
| 1729182600 | 8611.89 | 110.82 | 1.30 | 8530.7 | 8651.48 | 8530.7 | 0 |
| 1729096200 | 8501.07 | -25.85 | -0.30 | 8531.06 | 8531.06 | 8464.02 | 0 |
| 1729009800 | 8526.92 | -154.48 | -1.78 | 8687.79 | 8719.33 | 8514.01 | 0 |
| 1728923400 | 8681.4 | 124.61 | 1.46 | 8570.07 | 8690.76 | 8570.07 | 0 |
| 1728664200 | 8556.79 | 26.4 | 0.31 | 8532.19 | 8567.18 | 8511.4599 | 0 |
| 1728577800 | 8530.39 | -1.37 | -0.02 | 8549.75 | 8551.51 | 8476.29 | 0 |
| 1728491400 | 8531.76 | 86.11 | 1.02 | 8464.33 | 8538.52 | 8450.52 | 0 |
| 1728405000 | 8445.65 | 37.25 | 0.44 | 8364.69 | 8460.41 | 8333.2 | 0 |
| 1728318600 | 8408.4 | 33.72 | 0.40 | 8395.01 | 8414.12 | 8374.67 | 0 |
| 1728059400 | 8374.68 | 69.13 | 0.83 | 8302.3799 | 8401 | 8293.18 | 0 |
| 1727973000 | 8305.55 | -10.4 | -0.13 | 8306.16 | 8335.16 | 8263.12 | 0 |
| 1727886600 | 8315.95 | 44.87 | 0.54 | 8268.75 | 8320.97 | 8220.8 | 0 |
| 1727800200 | 8271.08 | -83.3 | -1.00 | 8375.54 | 8416.76 | 8229.29 | 0 |
| 1727713800 | 8354.3799 | -43.44 | -0.52 | 8390.64 | 8390.64 | 8329.53 | 0 |
| 1727454600 | 8397.82 | 5.03 | 0.06 | 8419.16 | 8436.79 | 8387.75 | 0 |
| 1727368200 | 8392.79 | 79.99 | 0.96 | 8349.51 | 8463.17 | 8349.51 | 0 |
| 1727281800 | 8312.8 | 6.84 | 0.08 | 8288.2 | 8316.77 | 8257.16 | 0 |
| 1727195400 | 8305.9599 | 60.45 | 0.73 | 8258.2099 | 8313.17 | 8224.18 | 0 |
| 1727109000 | 8245.51 | 5.12 | 0.06 | 8232.7099 | 8269.8799 | 8226.82 | 0 |
| 1726849800 | 8240.39 | -83.79 | -1.01 | 8283.93 | 8286.59 | 8213.08 | 0 |
| 1726763400 | 8324.18 | 193.69 | 2.38 | 8117.21 | 8324.18 | 8117.21 | 0 |
| 1726677000 | 8130.49 | -19.38 | -0.24 | 8151.6 | 8153.38 | 8111.2 | 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
