Hot Features
プレミアム
CAC 40 Gross TR (PX1GR)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | -43.57 | -0.186217112827 | 23397.42 | 23497.45 | 22972.07 | 0 | 0 | IX |
| 4 | 324.45 | 1.40885129443 | 23029.4 | 23497.45 | 22452.54 | 0 | 0 | IX |
| 12 | 6.81 | 0.0291685798285 | 23347.04 | 23736.72 | 22220.34 | 0 | 0 | IX |
| 26 | -541.99 | -2.26813537419 | 23895.84 | 24309.29 | 21871.68 | 0 | 0 | IX |
| 52 | 728.4 | 3.21938348188 | 22625.45 | 25386.18 | 21871.68 | 0 | 0 | IX |
| 156 | 2931.39 | 14.35375562 | 20422.46 | 25386.18 | 16402.51 | 0 | 0 | IX |
| 260 | 6912.47 | 42.0431253338 | 16441.38 | 25386.18 | 9885.05 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 23353.85 | 159.12 | 0.69 | 23268.87 | 23479.83 | 23169.29 | 0 |
| 1736875800 | 23194.73 | 48.99 | 0.21 | 23376.83 | 23432.5 | 23194.17 | 0 |
| 1736789400 | 23145.74 | -69.98 | -0.30 | 23148.62 | 23195.31 | 22972.07 | 0 |
| 1736530200 | 23215.72 | -185.06 | -0.79 | 23416.2 | 23497.45 | 23173.69 | 0 |
| 1736443800 | 23400.78 | 118.26 | 0.51 | 23184.98 | 23444 | 23159.83 | 0 |
| 1736357400 | 23282.52 | -115.37 | -0.49 | 23397.42 | 23420.25 | 23108.37 | 0 |
| 1736271000 | 23397.89 | 136.41 | 0.59 | 23279.16 | 23484.12 | 23173.18 | 0 |
| 1736184600 | 23261.48 | 510.7 | 2.24 | 22848.08 | 23290.18 | 22820.3 | 0 |
| 1735925400 | 22750.78 | -348.48 | -1.51 | 23081.15 | 23081.15 | 22714.4 | 0 |
| 1735839000 | 23099.26 | 65.48 | 0.28 | 23039.42 | 23116.39 | 22760.78 | 0 |
| 1735666200 | 23033.78 | 209.66 | 0.92 | 22749.95 | 23035.4 | 22741.69 | 0 |
| 1735579800 | 22824.12 | -130.48 | -0.57 | 22861.4 | 23008.56 | 22779.91 | 0 |
| 1735320600 | 22954.6 | 226.79 | 1.00 | 22749.18 | 22954.6 | 22714.46 | 0 |
| 1735061400 | 22727.81 | 32.39 | 0.14 | 22771.47 | 22833.59 | 22727.81 | 0 |
| 1734975000 | 22695.42 | -6.74 | -0.03 | 22655.03 | 22755.89 | 22573.31 | 0 |
| 1734715800 | 22702.16 | -62.09 | -0.27 | 22607.52 | 22748.51 | 22452.54 | 0 |
| 1734629400 | 22764.25 | -281.65 | -1.22 | 22747.85 | 22865.48 | 22660.97 | 0 |
| 1734543000 | 23045.9 | 59.05 | 0.26 | 23029.4 | 23085.63 | 22969.25 | 0 |
| 1734456600 | 22986.85 | 26.91 | 0.12 | 22850.29 | 23035.04 | 22833.25 | 0 |
| 1734370200 | 22959.94 | -163.05 | -0.71 | 23038.47 | 23076.24 | 22904.51 | 0 |
| 1734111000 | 23122.99 | -35.5 | -0.15 | 23118.6 | 23282.27 | 23057.57 | 0 |
| 1734024600 | 23158.49 | -7.68 | -0.03 | 23263.86 | 23265.4 | 23126.62 | 0 |
| 1733938200 | 23166.17 | -177.04 | -0.76 | 23006.51 | 23210.41 | 22990.5 | 0 |
| 1733851800 | 23343.21 | 0 | 0.00 | 23343.21 | 23343.21 | 23343.21 | 0 |
| 1733765400 | 23343.21 | 166.18 | 0.72 | 23356.85 | 23439.59 | 23232.98 | 0 |
| 1733506200 | 23177.03 | 300.67 | 1.31 | 22888.02 | 23232.68 | 22887.6 | 0 |
| 1733419800 | 22876.36 | 85.05 | 0.37 | 22727.14 | 22940.22 | 22727.14 | 0 |
| 1733333400 | 22791.31 | 149.37 | 0.66 | 22661.61 | 22852.42 | 22648.21 | 0 |
| 1733247000 | 22641.94 | 66.76 | 0.30 | 22608.64 | 22843.01 | 22559.28 | 0 |
| 1733160600 | 22575.18 | 24.53 | 0.11 | 22296.18 | 22697 | 22291.97 | 0 |
| 1732901400 | 22550.65 | 174.12 | 0.78 | 22289.41 | 22569.2 | 22278.32 | 0 |
| 1732815000 | 22376.53 | -47.56 | -0.21 | 22350.54 | 22463.25 | 22321.89 | 0 |
| 1732728600 | 22424.09 | 0 | 0.00 | 22424.09 | 22424.09 | 22424.09 | 0 |
| 1732642200 | 22424.09 | -196.24 | -0.87 | 22446.34 | 22618.17 | 22395.99 | 0 |
| 1732555800 | 22620.33 | 14.24 | 0.06 | 22844.7 | 22856.4 | 22563.98 | 0 |
| 1732296600 | 22606.09 | 129.91 | 0.58 | 22592.47 | 22656.1 | 22298.29 | 0 |
| 1732210200 | 22476.18 | 46.34 | 0.21 | 22388.56 | 22508.22 | 22220.34 | 0 |
| 1732123800 | 22429.84 | -97.2 | -0.43 | 22661.29 | 22685.16 | 22398.58 | 0 |
| 1732037400 | 22527.04 | -151.41 | -0.67 | 22707.21 | 22749.98 | 22232.69 | 0 |
| 1731951000 | 22678.45 | 26.82 | 0.12 | 22666.5 | 22714.42 | 22542.47 | 0 |
| 1731691800 | 22651.63 | -131.42 | -0.58 | 22610.98 | 22807.13 | 22548.35 | 0 |
| 1731605400 | 22783.05 | 295.94 | 1.32 | 22584.01 | 22805.75 | 22497.15 | 0 |
| 1731519000 | 22487.11 | -31.65 | -0.14 | 22489.18 | 22610.65 | 22304.58 | 0 |
| 1731432600 | 22518.76 | -622.88 | -2.69 | 22891.85 | 22949.67 | 22490.08 | 0 |
| 1731346200 | 23141.64 | 276.22 | 1.21 | 23042.56 | 23221.77 | 23019 | 0 |
| 1731087000 | 22865.42 | -270.84 | -1.17 | 23181.52 | 23184.09 | 22839.06 | 0 |
| 1731000600 | 23136.26 | 174.44 | 0.76 | 22972.96 | 23212.29 | 22914.04 | 0 |
| 1730914200 | 22961.82 | -116.95 | -0.51 | 23194.76 | 23592.84 | 22864.43 | 0 |
| 1730827800 | 23078.77 | 110.4 | 0.48 | 22986.65 | 23102.68 | 22900.71 | 0 |
| 1730741400 | 22968.37 | -116.52 | -0.50 | 23013.87 | 23199.69 | 22968.37 | 0 |
| 1730482200 | 23084.89 | 183.02 | 0.80 | 22944.59 | 23163.26 | 22926.26 | 0 |
| 1730395800 | 22901.87 | -242.99 | -1.05 | 23006.95 | 23035.49 | 22794.7 | 0 |
| 1730309400 | 23144.86 | -257.84 | -1.10 | 23218.83 | 23276.75 | 22986.05 | 0 |
| 1730223000 | 23402.7 | -142.8 | -0.61 | 23660.53 | 23736.72 | 23388.41 | 0 |
| 1730136600 | 23545.5 | 185.07 | 0.79 | 23499.35 | 23619.47 | 23352.29 | 0 |
| 1729873800 | 23360.43 | -17.86 | -0.08 | 23336.51 | 23426.51 | 23241.61 | 0 |
| 1729787400 | 23378.29 | 18.05 | 0.08 | 23454.2 | 23571.81 | 23377.5 | 0 |
| 1729701000 | 23360.24 | -117.19 | -0.50 | 23347.04 | 23507.35 | 23270.18 | 0 |
| 1729614600 | 23477.43 | -242.87 | -1.02 | 23421.13 | 23509.42 | 23281.34 | 0 |
| 1729528200 | 23720.3 | 0 | 0.00 | 23720.3 | 23720.3 | 23720.3 | 0 |
| 1729269000 | 23720.3 | 91.35 | 0.39 | 23576.42 | 23816.9 | 23576.42 | 0 |
| 1729182600 | 23628.95 | 285.8 | 1.22 | 23399.64 | 23755.12 | 23392.86 | 0 |
| 1729096200 | 23343.15 | -93.39 | -0.40 | 23121.46 | 23402.66 | 23121.46 | 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
