Euronext Multi Sector Eurozone Top 20 GR (SEZTG)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20.07 | -0.199280920565 | 10071.21 | 10300.76 | 9748.59 | 0 | 0 | IX |
| 4 | 560.78 | 5.90894339098 | 9490.36 | 10300.76 | 9164.76 | 0 | 0 | IX |
| 12 | 1584.62 | 18.7163084715 | 8466.52 | 10300.76 | 7815.12 | 0 | 0 | IX |
| 26 | 1623.61 | 19.2655499298 | 8427.53 | 10300.76 | 7815.12 | 0 | 0 | IX |
| 52 | 2793.58 | 38.4920000661 | 7257.56 | 10300.76 | 6969.02 | 0 | 0 | IX |
| 156 | 3627.13 | 56.4620852085 | 6424.01 | 10300.76 | 5628.11 | 0 | 0 | IX |
| 260 | 3627.13 | 56.4620852085 | 6424.01 | 10300.76 | 5628.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 9996.17 | -206.29 | -2.02 | 10209.73 | 10209.73 | 9989.94 | 0 |
| 1780590600 | 10202.46 | 17.11 | 0.17 | 10189.74 | 10205.84 | 10070.33 | 0 |
| 1780504200 | 10185.35 | -104.78 | -1.02 | 10269.69 | 10269.69 | 10146.67 | 0 |
| 1780417800 | 10290.13 | 322.09 | 3.23 | 9975.62 | 10300.76 | 9975.62 | 0 |
| 1780331400 | 9968.04 | -86.35 | -0.86 | 10071.21 | 10116.23 | 9882.51 | 0 |
| 1780072200 | 10054.39 | 26.66 | 0.27 | 10036.97 | 10178.39 | 10036.97 | 0 |
| 1779985800 | 10027.73 | 66.42 | 0.67 | 9956.33 | 10073.08 | 9909.48 | 0 |
| 1779899400 | 9961.31 | 41.51 | 0.42 | 9931.41 | 10158.32 | 9911.58 | 0 |
| 1779813000 | 9919.8 | -112.64 | -1.12 | 10025.06 | 10025.06 | 9901.32 | 0 |
| 1779726600 | 10032.44 | 264.02 | 2.70 | 9791.19 | 10047.2 | 9791.19 | 0 |
| 1779467400 | 9768.42 | 210.34 | 2.20 | 9582.1 | 9796.74 | 9582.1 | 0 |
| 1779381000 | 9558.08 | -52.55 | -0.55 | 9609.03 | 9690.94 | 9496.83 | 0 |
| 1779294600 | 9610.6299 | 328.49 | 3.54 | 9282.33 | 9653.5 | 9282.33 | 0 |
| 1779208200 | 9282.14 | -47.91 | -0.51 | 9327.7099 | 9403.59 | 9245.91 | 0 |
| 1779121800 | 9330.05 | 3.32 | 0.04 | 9322.9599 | 9445.52 | 9209.31 | 0 |
| 1778862600 | 9326.73 | -268.6 | -2.80 | 9580.87 | 9580.87 | 9254.62 | 0 |
| 1778776200 | 9595.33 | 198.16 | 2.11 | 9408.41 | 9609.17 | 9408.41 | 0 |
| 1778689800 | 9397.17 | 222 | 2.42 | 9183.01 | 9397.17 | 9183.01 | 0 |
| 1778603400 | 9175.17 | -234.76 | -2.49 | 9395.9 | 9395.9 | 9164.76 | 0 |
| 1778517000 | 9409.93 | -64.39 | -0.68 | 9490.36 | 9502.53 | 9339.68 | 0 |
| 1778257800 | 9474.32 | -39.11 | -0.41 | 9507.44 | 9529.86 | 9411.8 | 0 |
| 1778171400 | 9513.43 | -29.62 | -0.31 | 9549.66 | 9733.47 | 9504.67 | 0 |
| 1778085000 | 9543.05 | 342.21 | 3.72 | 9205.03 | 9628.16 | 9205.03 | 0 |
| 1777998600 | 9200.84 | 260.14 | 2.91 | 8941.31 | 9200.84 | 8935.89 | 0 |
| 1777912200 | 8940.7 | -160.7 | -1.77 | 9111.45 | 9153.86 | 8929.36 | 0 |
| 1777566600 | 9101.4 | 103.07 | 1.15 | 9005.51 | 9101.4 | 8847.1 | 0 |
| 1777480200 | 8998.33 | -43.18 | -0.48 | 8971.64 | 9029.98 | 8940.62 | 0 |
| 1777393800 | 9041.51 | 0 | 0.00 | 9041.51 | 9041.51 | 9041.51 | 0 |
| 1777307400 | 9041.51 | -9.41 | -0.10 | 9053.29 | 9186.3799 | 9019.16 | 0 |
| 1777048200 | 9050.92 | -15.11 | -0.17 | 9062.05 | 9105.99 | 8924.77 | 0 |
| 1776961800 | 9066.03 | 79.96 | 0.89 | 8988.12 | 9093.54 | 8911.3799 | 0 |
| 1776875400 | 8986.07 | -25.42 | -0.28 | 9019.25 | 9112.2099 | 8967.74 | 0 |
| 1776789000 | 9011.49 | -91.57 | -1.01 | 9129.35 | 9180.4 | 8994.69 | 0 |
| 1776702600 | 9103.06 | -165.34 | -1.78 | 9275.7099 | 9275.7099 | 9066.57 | 0 |
| 1776443400 | 9268.4 | 342.39 | 3.84 | 8928.01 | 9308.87 | 8912.76 | 0 |
| 1776357000 | 8926.01 | 1.51 | 0.02 | 8928.67 | 8992.28 | 8886.89 | 0 |
| 1776270600 | 8924.5 | -148.34 | -1.63 | 9069.03 | 9069.03 | 8889.8799 | 0 |
| 1776184200 | 9072.84 | 190.87 | 2.15 | 8892.3 | 9093.9599 | 8892.3 | 0 |
| 1776097800 | 8881.97 | 55.77 | 0.63 | 8908.37 | 8908.37 | 8780.39 | 0 |
| 1775838600 | 8826.2 | 0 | 0.00 | 8826.2 | 8826.2 | 8826.2 | 0 |
| 1775752200 | 8826.2 | 594.35 | 7.22 | 8884.19 | 8884.19 | 8736.16 | 0 |
| 1775665800 | 8231.85 | 0 | 0.00 | 8231.85 | 8231.85 | 8231.85 | 0 |
| 1775579400 | 8231.85 | -98.06 | -1.18 | 8333.26 | 8455.17 | 8183.94 | 0 |
| 1775147400 | 8329.91 | -99.47 | -1.18 | 8385.1 | 8385.1 | 8132.82 | 0 |
| 1775061000 | 8429.3799 | 369.07 | 4.58 | 8086.96 | 8432.58 | 8086.96 | 0 |
| 1774974600 | 8060.31 | 58.2 | 0.73 | 7997.35 | 8116.22 | 7923.16 | 0 |
| 1774888200 | 8002.11 | -15.35 | -0.19 | 8011.23 | 8090.51 | 7939.16 | 0 |
| 1774632600 | 8017.46 | -159.56 | -1.95 | 8175.98 | 8175.98 | 7975.17 | 0 |
| 1774546200 | 8177.02 | -174.41 | -2.09 | 8328.62 | 8328.62 | 8171.25 | 0 |
| 1774459800 | 8351.43 | 140.99 | 1.72 | 8245.91 | 8419.65 | 8245.91 | 0 |
| 1774373400 | 8210.44 | -17.33 | -0.21 | 8230.6299 | 8283.3799 | 8090.24 | 0 |
| 1774287000 | 8227.77 | 199.8 | 2.49 | 8010.09 | 8389.76 | 7815.12 | 0 |
| 1774027800 | 8027.97 | -182.31 | -2.22 | 8222.11 | 8368.52 | 8023.66 | 0 |
| 1773941400 | 8210.28 | -313.51 | -3.68 | 8523.79 | 8523.79 | 8142.51 | 0 |
| 1773855000 | 8523.79 | 25.05 | 0.29 | 8500.86 | 8672.78 | 8467.81 | 0 |
| 1773768600 | 8498.74 | -5.11 | -0.06 | 8503.43 | 8571.64 | 8412.8 | 0 |
| 1773682200 | 8503.85 | 36.68 | 0.43 | 8466.52 | 8566.05 | 8367.86 | 0 |
| 1773423000 | 8467.17 | -121.59 | -1.42 | 8580.29 | 8648.83 | 8443.75 | 0 |
| 1773336600 | 8588.76 | -163.69 | -1.87 | 8747.69 | 8747.69 | 8470.1299 | 0 |
| 1773250200 | 8752.45 | -67.55 | -0.77 | 8805.68 | 8814.9599 | 8665.62 | 0 |
| 1773163800 | 8820 | 332.29 | 3.91 | 8487.7099 | 8855.6299 | 8487.7099 | 0 |
| 1773077400 | 8487.7099 | -43.59 | -0.51 | 8516.08 | 8516.08 | 8187.6 | 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。