Hot Features
プレミアム
Euronext Sovereign Economy Selection Eurozone 50 Index (SES5N)
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 | 49.24 | 2.19354321378 | 2244.77 | 2294.26 | 2218.16 | 0 | 0 | IX |
| 4 | 108.55 | 4.96691771984 | 2185.46 | 2294.26 | 2176.82 | 0 | 0 | IX |
| 12 | 135.53 | 6.27895556132 | 2158.48 | 2294.26 | 2105.21 | 0 | 0 | IX |
| 26 | 185.01 | 8.77240398293 | 2109 | 2294.26 | 2013.23 | 0 | 0 | IX |
| 52 | 352 | 18.1255503319 | 1942.01 | 2294.26 | 1884.12 | 0 | 0 | IX |
| 156 | 602.46 | 35.6158552807 | 1691.55 | 2294.26 | 1434.94 | 0 | 0 | IX |
| 260 | 161.47 | 7.57172198411 | 2132.54 | 2294.26 | 1429.68 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 2285.28 | 22.42 | 0.99 | 2263.9899 | 2287.06 | 2263.9899 | 0 |
| 1738171800 | 2262.86 | 15.09 | 0.67 | 2247.67 | 2265.32 | 2238.44 | 0 |
| 1738085400 | 2247.77 | 19.7 | 0.88 | 2227.41 | 2259.33 | 2225.83 | 0 |
| 1737999000 | 2228.07 | -0.45 | -0.02 | 2229.27 | 2238.59 | 2218.16 | 0 |
| 1737739800 | 2228.52 | -7.74 | -0.35 | 2244.77 | 2245.61 | 2222.88 | 0 |
| 1737653400 | 2236.26 | 0 | 0.00 | 2236.26 | 2236.26 | 2236.26 | 0 |
| 1737567000 | 2236.26 | 0 | 0.00 | 2236.26 | 2236.26 | 2236.26 | 0 |
| 1737480600 | 2236.26 | -3.34 | -0.15 | 2239.42 | 2240.78 | 2230.15 | 0 |
| 1737394200 | 2239.6 | -11.84 | -0.53 | 2252.13 | 2252.13 | 2238.52 | 0 |
| 1737135000 | 2251.44 | 17.91 | 0.80 | 2237.19 | 2257.5 | 2237.19 | 0 |
| 1737048600 | 2233.53 | 12.85 | 0.58 | 2220.94 | 2233.53 | 2213.92 | 0 |
| 1736962200 | 2220.68 | 28.1 | 1.28 | 2193.35 | 2223.39 | 2193.35 | 0 |
| 1736875800 | 2192.58 | 6.56 | 0.30 | 2187.48 | 2193.7399 | 2184.85 | 0 |
| 1736789400 | 2186.02 | 5.42 | 0.25 | 2178.85 | 2189.03 | 2176.82 | 0 |
| 1736530200 | 2180.6 | -22.16 | -1.01 | 2205.38 | 2205.43 | 2179.79 | 0 |
| 1736443800 | 2202.76 | 3.7 | 0.17 | 2198.41 | 2207.4899 | 2192.14 | 0 |
| 1736357400 | 2199.06 | -9.8 | -0.44 | 2208.44 | 2209.81 | 2181.2 | 0 |
| 1736271000 | 2208.86 | 7.89 | 0.36 | 2201.21 | 2214.51 | 2182.51 | 0 |
| 1736184600 | 2200.9699 | 8.46 | 0.39 | 2192.8 | 2200.9699 | 2182.01 | 0 |
| 1735925400 | 2192.51 | 8.02 | 0.37 | 2185.46 | 2198.4 | 2184.81 | 0 |
| 1735839000 | 2184.4899 | 30.52 | 1.42 | 2156.86 | 2184.53 | 2156.86 | 0 |
| 1735666200 | 2153.9699 | 8.94 | 0.42 | 2144.84 | 2155.23 | 2144.13 | 0 |
| 1735579800 | 2145.03 | 0.57 | 0.03 | 2144.14 | 2150.64 | 2135.43 | 0 |
| 1735320600 | 2144.46 | 12.9 | 0.61 | 2130.34 | 2144.46 | 2122.79 | 0 |
| 1735061400 | 2131.56 | 3.74 | 0.18 | 2128.05 | 2135.44 | 2128.05 | 0 |
| 1734975000 | 2127.82 | 3.09 | 0.15 | 2124.48 | 2129.8 | 2117.5 | 0 |
| 1734715800 | 2124.73 | -7.18 | -0.34 | 2129.2199 | 2129.2199 | 2105.21 | 0 |
| 1734629400 | 2131.91 | -16.88 | -0.79 | 2141.51 | 2141.51 | 2123.95 | 0 |
| 1734543000 | 2148.79 | -6.01 | -0.28 | 2154.79 | 2159.54 | 2146.94 | 0 |
| 1734456600 | 2154.8 | -20.93 | -0.96 | 2172.53 | 2172.53 | 2149.9699 | 0 |
| 1734370200 | 2175.73 | -9.98 | -0.46 | 2185.25 | 2185.91 | 2175.73 | 0 |
| 1734111000 | 2185.71 | 5.91 | 0.27 | 2180.39 | 2193.9699 | 2180.31 | 0 |
| 1734024600 | 2179.8 | -8.16 | -0.37 | 2188.02 | 2193.93 | 2179.2199 | 0 |
| 1733938200 | 2187.96 | -15.8 | -0.72 | 2190.31 | 2196.01 | 2182.25 | 0 |
| 1733851800 | 2203.76 | 0 | 0.00 | 2203.76 | 2203.76 | 2203.76 | 0 |
| 1733765400 | 2203.76 | -4.51 | -0.20 | 2209.08 | 2215.16 | 2203.76 | 0 |
| 1733506200 | 2208.27 | -7.4 | -0.33 | 2216.59 | 2224.53 | 2205.95 | 0 |
| 1733419800 | 2215.67 | 17.19 | 0.78 | 2198.43 | 2216.78 | 2198.43 | 0 |
| 1733333400 | 2198.48 | -2.47 | -0.11 | 2201.17 | 2210.5 | 2197.61 | 0 |
| 1733247000 | 2200.95 | 4.51 | 0.21 | 2196.2199 | 2208 | 2196.2199 | 0 |
| 1733160600 | 2196.44 | 2.89 | 0.13 | 2191.06 | 2210.88 | 2182.8 | 0 |
| 1732901400 | 2193.55 | 10.55 | 0.48 | 2181.82 | 2194.16 | 2174.08 | 0 |
| 1732815000 | 2183 | -0.2 | -0.01 | 2171.53 | 2184.37 | 2171.53 | 0 |
| 1732728600 | 2183.2 | 0 | 0.00 | 2183.2 | 2183.2 | 2183.2 | 0 |
| 1732642200 | 2183.2 | -13.11 | -0.60 | 2195.45 | 2197.62 | 2183.2 | 0 |
| 1732555800 | 2196.31 | -3.24 | -0.15 | 2200.84 | 2210.71 | 2196.27 | 0 |
| 1732296600 | 2199.55 | 17.51 | 0.80 | 2182.9699 | 2201.82 | 2178.34 | 0 |
| 1732210200 | 2182.04 | 13.81 | 0.64 | 2168.64 | 2184.39 | 2161.57 | 0 |
| 1732123800 | 2168.23 | -2.46 | -0.11 | 2173.26 | 2184.15 | 2165.66 | 0 |
| 1732037400 | 2170.69 | -12.57 | -0.58 | 2181.55 | 2191.17 | 2154.64 | 0 |
| 1731951000 | 2183.26 | 3.98 | 0.18 | 2180.84 | 2184.14 | 2170.4699 | 0 |
| 1731691800 | 2179.28 | 12.1 | 0.56 | 2168.61 | 2186.36 | 2162.14 | 0 |
| 1731605400 | 2167.18 | 30.24 | 1.42 | 2139.73 | 2170.1 | 2139.73 | 0 |
| 1731519000 | 2136.94 | 9.81 | 0.46 | 2126.95 | 2148.43 | 2123.15 | 0 |
| 1731432600 | 2127.13 | -44.06 | -2.03 | 2170.18 | 2170.18 | 2126.06 | 0 |
| 1731346200 | 2171.19 | 18.58 | 0.86 | 2153.16 | 2177.58 | 2153.16 | 0 |
| 1731087000 | 2152.61 | -6.18 | -0.29 | 2158.48 | 2167.16 | 2150.94 | 0 |
| 1731000600 | 2158.79 | -3.72 | -0.17 | 2167.86 | 2178.03 | 2156.16 | 0 |
| 1730914200 | 2162.51 | -23.19 | -1.06 | 2183.78 | 2206.13 | 2153.54 | 0 |
| 1730827800 | 2185.7 | 7.69 | 0.35 | 2178.01 | 2187.35 | 2175.64 | 0 |
| 1730741400 | 2178.01 | -4.32 | -0.20 | 2181.58 | 2190.96 | 2178.01 | 0 |
| 1730482200 | 2182.33 | 14.11 | 0.65 | 2168.2399 | 2190.67 | 2168.2399 | 0 |
| 1730395800 | 2168.2199 | -16.27 | -0.74 | 2182.36 | 2182.36 | 2157.25 | 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
