Euronext Transatlantic Basic Materials GR (TBMAG)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 33.11 | 0.769470318107 | 4302.96 | 4415.96 | 4276.85 | 0 | 0 | IX |
| 4 | 13.31 | 0.307905134682 | 4322.76 | 4527.8 | 4247.46 | 0 | 0 | IX |
| 12 | 18.9 | 0.437786790884 | 4317.17 | 4527.8 | 4170.38 | 0 | 0 | IX |
| 26 | 526.3 | 13.8144822391 | 3809.77 | 4527.8 | 3730.55 | 0 | 0 | IX |
| 52 | 1011.39 | 30.4206720647 | 3324.68 | 4527.8 | 3324.68 | 0 | 0 | IX |
| 156 | 741.54 | 20.6296789845 | 3594.53 | 4527.8 | 2907.5 | 0 | 0 | IX |
| 260 | 741.54 | 20.6296789845 | 3594.53 | 4527.8 | 2907.5 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783355400 | 4365.4799 | -37.71 | -0.86 | 4405.07 | 4415.96 | 4357.03 | 0 |
| 1783096200 | 4403.1899 | 54.86 | 1.26 | 4387.93 | 4404.47 | 4387.1899 | 0 |
| 1783009800 | 4348.33 | 0 | 0.00 | 4348.33 | 4348.33 | 4348.33 | 0 |
| 1782923400 | 4348.33 | 41.71 | 0.97 | 4302.96 | 4348.33 | 4276.85 | 0 |
| 1782837000 | 4306.62 | 57.3 | 1.35 | 4275.06 | 4316.29 | 4275.06 | 0 |
| 1782750600 | 4249.32 | -105.72 | -2.43 | 4320.28 | 4323.95 | 4247.46 | 0 |
| 1782491400 | 4355.04 | 0 | 0.00 | 4355.04 | 4355.04 | 4355.04 | 0 |
| 1782405000 | 4355.04 | 30.99 | 0.72 | 4307.52 | 4358.9799 | 4289.77 | 0 |
| 1782318600 | 4324.05 | -28.88 | -0.66 | 4338.56 | 4353.25 | 4295.06 | 0 |
| 1782232200 | 4352.93 | -65.93 | -1.49 | 4417.14 | 4417.14 | 4314.67 | 0 |
| 1782145800 | 4418.86 | -104.74 | -2.32 | 4401.38 | 4419.15 | 4396.4399 | 0 |
| 1781886600 | 4523.6 | 0 | 0.00 | 4523.6 | 4523.6 | 4523.6 | 0 |
| 1781800200 | 4523.6 | 0 | 0.00 | 4523.6 | 4523.6 | 4523.6 | 0 |
| 1781713800 | 4523.6 | 20.77 | 0.46 | 4495.57 | 4527.8 | 4475.8 | 0 |
| 1781627400 | 4502.83 | 15.05 | 0.34 | 4485.38 | 4524.06 | 4481.02 | 0 |
| 1781541000 | 4487.78 | 35.82 | 0.80 | 4454.21 | 4509.7299 | 4454.21 | 0 |
| 1781281800 | 4451.96 | 124.38 | 2.87 | 4362.79 | 4459.86 | 4362.79 | 0 |
| 1781195400 | 4327.58 | 41.06 | 0.96 | 4265.32 | 4335.89 | 4263.97 | 0 |
| 1781109000 | 4286.52 | -42.83 | -0.99 | 4343.83 | 4349.78 | 4283.52 | 0 |
| 1781022600 | 4329.35 | 0 | 0.00 | 4329.35 | 4329.35 | 4329.35 | 0 |
| 1780936200 | 4329.35 | -45.53 | -1.04 | 4355.2299 | 4356.03 | 4326.4 | 0 |
| 1780677000 | 4374.88 | -84.6 | -1.90 | 4453.87 | 4457.4 | 4374.88 | 0 |
| 1780590600 | 4459.4799 | -6.66 | -0.15 | 4457.84 | 4484.1899 | 4432.42 | 0 |
| 1780504200 | 4466.14 | 3.91 | 0.09 | 4470.51 | 4482.54 | 4444.42 | 0 |
| 1780417800 | 4462.2299 | 82.64 | 1.89 | 4392.88 | 4465.84 | 4392.88 | 0 |
| 1780331400 | 4379.59 | -17.3 | -0.39 | 4394.47 | 4410.77 | 4332.96 | 0 |
| 1780072200 | 4396.89 | -12.07 | -0.27 | 4412.16 | 4426.67 | 4389.58 | 0 |
| 1779985800 | 4408.96 | -1.41 | -0.03 | 4401.9799 | 4409.15 | 4343.13 | 0 |
| 1779899400 | 4410.37 | 5.54 | 0.13 | 4408.47 | 4426.28 | 4383.56 | 0 |
| 1779813000 | 4404.83 | 53.39 | 1.23 | 4350.37 | 4422.15 | 4350.37 | 0 |
| 1779726600 | 4351.4399 | 5.83 | 0.13 | 4339.11 | 4351.49 | 4339.11 | 0 |
| 1779467400 | 4345.61 | 39.78 | 0.92 | 4324.52 | 4349.06 | 4322.89 | 0 |
| 1779381000 | 4305.83 | 44.25 | 1.04 | 4270.96 | 4314.01 | 4265.1899 | 0 |
| 1779294600 | 4261.58 | 41.46 | 0.98 | 4214.89 | 4276.1 | 4214.74 | 0 |
| 1779208200 | 4220.12 | -62.39 | -1.46 | 4283.62 | 4283.62 | 4193.41 | 0 |
| 1779121800 | 4282.51 | 2.07 | 0.05 | 4285.04 | 4317.75 | 4256.4799 | 0 |
| 1778862600 | 4280.4399 | -137.28 | -3.11 | 4418.12 | 4418.12 | 4275.42 | 0 |
| 1778776200 | 4417.72 | -31.91 | -0.72 | 4439.47 | 4454.2 | 4400.02 | 0 |
| 1778689800 | 4449.63 | 108.94 | 2.51 | 4381.4399 | 4453.7 | 4381.4399 | 0 |
| 1778603400 | 4340.6899 | -47.67 | -1.09 | 4386.05 | 4393.51 | 4323.34 | 0 |
| 1778517000 | 4388.36 | 84.85 | 1.97 | 4305.18 | 4390.5 | 4305.18 | 0 |
| 1778257800 | 4303.51 | -11.32 | -0.26 | 4294 | 4321.14 | 4277.11 | 0 |
| 1778171400 | 4314.83 | -14.95 | -0.35 | 4339.6899 | 4366.4799 | 4311.4 | 0 |
| 1778085000 | 4329.78 | 138.05 | 3.29 | 4231.01 | 4346.05 | 4231.01 | 0 |
| 1777998600 | 4191.7299 | 0 | 0.00 | 4191.7299 | 4191.7299 | 4191.7299 | 0 |
| 1777912200 | 4191.7299 | -30.73 | -0.73 | 4236.52 | 4242.45 | 4184.1 | 0 |
| 1777566600 | 4222.46 | 37.26 | 0.89 | 4180.9799 | 4229.65 | 4170.38 | 0 |
| 1777480200 | 4185.2 | -99.62 | -2.32 | 4232.86 | 4245.15 | 4179.24 | 0 |
| 1777393800 | 4284.82 | 0 | 0.00 | 4284.82 | 4284.82 | 4284.82 | 0 |
| 1777307400 | 4284.82 | -29.95 | -0.69 | 4311.61 | 4323.1 | 4275.66 | 0 |
| 1777048200 | 4314.77 | 10.4 | 0.24 | 4307.86 | 4320.71 | 4272.53 | 0 |
| 1776961800 | 4304.37 | -8.18 | -0.19 | 4316.32 | 4346.17 | 4296.54 | 0 |
| 1776875400 | 4312.55 | 23.97 | 0.56 | 4278.84 | 4336.83 | 4278.84 | 0 |
| 1776789000 | 4288.58 | -39.23 | -0.91 | 4331.13 | 4338.62 | 4283.68 | 0 |
| 1776702600 | 4327.81 | -14.01 | -0.32 | 4333.63 | 4340.68 | 4302.16 | 0 |
| 1776443400 | 4341.82 | 53.37 | 1.24 | 4287.18 | 4343.6899 | 4267.71 | 0 |
| 1776357000 | 4288.45 | 26.81 | 0.63 | 4267.64 | 4309.87 | 4267.64 | 0 |
| 1776270600 | 4261.64 | -45.12 | -1.05 | 4314.97 | 4323.79 | 4260.15 | 0 |
| 1776184200 | 4306.76 | -10.57 | -0.24 | 4317.17 | 4337.71 | 4300.18 | 0 |
| 1776097800 | 4317.33 | 18.3 | 0.43 | 4338.52 | 4339.43 | 4305.79 | 0 |
| 1775838600 | 4299.03 | 0 | 0.00 | 4299.03 | 4299.03 | 4299.03 | 0 |
| 1775752200 | 4299.03 | 147.21 | 3.55 | 4292.12 | 4316.24 | 4278.32 | 0 |
| 1775665800 | 4151.82 | 0 | 0.00 | 4151.82 | 4151.82 | 4151.82 | 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。