PSI 20 ex Banks GR (PTEBG)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -91.84 | -0.888166802058 | 10340.4 | 10415.94 | 10063.15 | 0 | 0 | IX |
| 4 | -262.45 | -2.49690562562 | 10511.01 | 10571.88 | 10063.15 | 0 | 0 | IX |
| 12 | 31.7 | 0.310271453264 | 10216.86 | 10698.79 | 10034.46 | 0 | 0 | IX |
| 26 | 1357.41 | 15.2669789622 | 8891.15 | 10698.79 | 8891.15 | 0 | 0 | IX |
| 52 | 1921.43 | 23.0743365361 | 8327.13 | 10698.79 | 8327.13 | 0 | 0 | IX |
| 156 | 2825.76 | 38.0686533384 | 7422.8 | 10698.79 | 6894.84 | 0 | 0 | IX |
| 260 | 4399.76 | 75.2250034195 | 5848.8 | 10698.79 | 5730.88 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 10248.56 | 66.58 | 0.65 | 10170.08 | 10248.56 | 10143.48 | 0 |
| 1781800200 | 10181.98 | -66.87 | -0.65 | 10218.08 | 10242.28 | 10063.15 | 0 |
| 1781713800 | 10248.85 | 23.37 | 0.23 | 10174.08 | 10248.85 | 10125.61 | 0 |
| 1781627400 | 10225.48 | -60.87 | -0.59 | 10300.82 | 10303.01 | 10162.07 | 0 |
| 1781541000 | 10286.35 | -93.96 | -0.91 | 10395.53 | 10397.15 | 10265.89 | 0 |
| 1781281800 | 10380.31 | 32.22 | 0.31 | 10340.4 | 10415.94 | 10319.03 | 0 |
| 1781195400 | 10348.09 | 162.79 | 1.60 | 10257.04 | 10423.65 | 10245.37 | 0 |
| 1781109000 | 10185.3 | 2.81 | 0.03 | 10192.42 | 10262.36 | 10105.58 | 0 |
| 1781022600 | 10182.49 | -34.15 | -0.33 | 10222.3 | 10299.62 | 10182.49 | 0 |
| 1780936200 | 10216.64 | 38.96 | 0.38 | 10203.1 | 10222.47 | 10173.32 | 0 |
| 1780677000 | 10177.68 | 0 | 0.00 | 10177.68 | 10177.68 | 10177.68 | 0 |
| 1780590600 | 10177.68 | -109.25 | -1.06 | 10266.8 | 10281.39 | 10177.68 | 0 |
| 1780504200 | 10286.93 | 74.92 | 0.73 | 10236.28 | 10305.06 | 10219.64 | 0 |
| 1780417800 | 10212.01 | -4.72 | -0.05 | 10231.25 | 10238.35 | 10170.91 | 0 |
| 1780331400 | 10216.73 | -93.07 | -0.90 | 10328.46 | 10362.96 | 10216.73 | 0 |
| 1780072200 | 10309.8 | -15.34 | -0.15 | 10353.28 | 10355.81 | 10282.48 | 0 |
| 1779985800 | 10325.14 | -70.86 | -0.68 | 10412.74 | 10432.18 | 10322.56 | 0 |
| 1779899400 | 10396 | -50.63 | -0.48 | 10399.73 | 10429.63 | 10349.65 | 0 |
| 1779813000 | 10446.63 | -5.39 | -0.05 | 10445.4 | 10521.65 | 10445.4 | 0 |
| 1779726600 | 10452.02 | 27.87 | 0.27 | 10471.85 | 10490.65 | 10439.46 | 0 |
| 1779467400 | 10424.15 | -73.54 | -0.70 | 10511.01 | 10571.88 | 10424.15 | 0 |
| 1779381000 | 10497.69 | -26.2 | -0.25 | 10528.69 | 10568.07 | 10481.38 | 0 |
| 1779294600 | 10523.89 | 69.67 | 0.67 | 10458.58 | 10570.46 | 10441.61 | 0 |
| 1779208200 | 10454.22 | 43.34 | 0.42 | 10431.47 | 10503.95 | 10403.94 | 0 |
| 1779121800 | 10410.88 | 150.1 | 1.46 | 10233.06 | 10410.88 | 10208.32 | 0 |
| 1778862600 | 10260.78 | -171.37 | -1.64 | 10410.01 | 10427.17 | 10242.95 | 0 |
| 1778776200 | 10432.15 | 0 | 0.00 | 10432.15 | 10432.15 | 10432.15 | 0 |
| 1778689800 | 10432.15 | 0 | 0.00 | 10432.15 | 10432.15 | 10432.15 | 0 |
| 1778603400 | 10432.15 | 0 | 0.00 | 10432.15 | 10432.15 | 10432.15 | 0 |
| 1778517000 | 10432.15 | 165.54 | 1.61 | 10281.12 | 10448.02 | 10276.81 | 0 |
| 1778257800 | 10266.61 | -10.24 | -0.10 | 10262.38 | 10304.71 | 10224 | 0 |
| 1778171400 | 10276.85 | -195.28 | -1.86 | 10504.85 | 10524.72 | 10276.85 | 0 |
| 1778085000 | 10472.13 | 124.48 | 1.20 | 10385.44 | 10514.48 | 10261.1 | 0 |
| 1777998600 | 10347.65 | 42.06 | 0.41 | 10331.96 | 10469.77 | 10286.75 | 0 |
| 1777912200 | 10305.59 | -43.62 | -0.42 | 10495.87 | 10497.36 | 10280.07 | 0 |
| 1777566600 | 10349.21 | 15.76 | 0.15 | 10349.21 | 10505.5 | 10330.25 | 0 |
| 1777480200 | 10333.45 | -68.25 | -0.66 | 10420.14 | 10420.31 | 10307.04 | 0 |
| 1777393800 | 10401.7 | 72.76 | 0.70 | 10361.3 | 10454.09 | 10360.21 | 0 |
| 1777307400 | 10328.94 | 69.38 | 0.68 | 10290.89 | 10359.87 | 10282.83 | 0 |
| 1777048200 | 10259.56 | -47.86 | -0.46 | 10364.37 | 10370.07 | 10259.56 | 0 |
| 1776961800 | 10307.42 | 0 | 0.00 | 10307.42 | 10307.42 | 10307.42 | 0 |
| 1776875400 | 10307.42 | 45.5 | 0.44 | 10275.21 | 10361.7 | 10253.05 | 0 |
| 1776789000 | 10261.92 | -34.83 | -0.34 | 10285.84 | 10317.16 | 10252.95 | 0 |
| 1776702600 | 10296.75 | 13.66 | 0.13 | 10334.34 | 10338.17 | 10273.39 | 0 |
| 1776443400 | 10283.09 | -89.71 | -0.86 | 10391.61 | 10397.5 | 10216.42 | 0 |
| 1776357000 | 10372.8 | -115.39 | -1.10 | 10466.06 | 10481.4 | 10371.71 | 0 |
| 1776270600 | 10488.19 | -28.59 | -0.27 | 10511.24 | 10545.12 | 10456.96 | 0 |
| 1776184200 | 10516.78 | -18.08 | -0.17 | 10547.58 | 10560.16 | 10461.82 | 0 |
| 1776097800 | 10534.86 | -103.04 | -0.97 | 10644.43 | 10649.14 | 10501.37 | 0 |
| 1775838600 | 10637.9 | -18.87 | -0.18 | 10656.4 | 10691.82 | 10614.11 | 0 |
| 1775752200 | 10656.77 | 42.04 | 0.40 | 10676.91 | 10698.79 | 10634.55 | 0 |
| 1775665800 | 10614.73 | 323.52 | 3.14 | 10610.44 | 10647.37 | 10488.38 | 0 |
| 1775579400 | 10291.21 | 0 | 0.00 | 10291.21 | 10291.21 | 10291.21 | 0 |
| 1775147400 | 10291.21 | 0 | 0.00 | 10291.21 | 10291.21 | 10291.21 | 0 |
| 1775061000 | 10291.21 | 0 | 0.00 | 10291.21 | 10291.21 | 10291.21 | 0 |
| 1774974600 | 10291.21 | 0 | 0.00 | 10291.21 | 10291.21 | 10291.21 | 0 |
| 1774888200 | 10291.21 | 235.19 | 2.34 | 10096.87 | 10291.21 | 10095.49 | 0 |
| 1774632600 | 10056.02 | -133.05 | -1.31 | 10216.86 | 10252.72 | 10034.46 | 0 |
| 1774546200 | 10189.07 | -5.72 | -0.06 | 10173.77 | 10226.33 | 10156.28 | 0 |
| 1774459800 | 10194.79 | 134.78 | 1.34 | 10098.86 | 10211.65 | 10043.3 | 0 |
| 1774373400 | 10060.01 | 127.21 | 1.28 | 9984.05 | 10063.88 | 9946.9599 | 0 |
| 1774287000 | 9932.8 | -8.38 | -0.08 | 9772.39 | 10055.55 | 9749.28 | 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
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。