Hot Features
プレミアム
Euronext Transatlantic Basic Materials NR (TBMAN)
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 | -17.67 | -0.540828413233 | 3267.21 | 3327.62 | 3183.81 | 0 | 0 | IX |
| 4 | -39.59 | -1.20366175858 | 3289.13 | 3348.18 | 3183.81 | 0 | 0 | IX |
| 12 | 31.99 | 0.994234743827 | 3217.55 | 3348.18 | 3027.15 | 0 | 0 | IX |
| 26 | -62.38 | -1.88349960144 | 3311.92 | 3348.18 | 3027.15 | 0 | 0 | IX |
| 52 | -62.38 | -1.88349960144 | 3311.92 | 3348.18 | 3027.15 | 0 | 0 | IX |
| 156 | -62.38 | -1.88349960144 | 3311.92 | 3348.18 | 3027.15 | 0 | 0 | IX |
| 260 | -62.38 | -1.88349960144 | 3311.92 | 3348.18 | 3027.15 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3230.2399 | -25.41 | -0.78 | 3249.69 | 3249.69 | 3213.79 | 0 |
| 1741282200 | 3255.65 | 28.06 | 0.87 | 3252.08 | 3269.61 | 3238.04 | 0 |
| 1741195800 | 3227.59 | 6.59 | 0.20 | 3183.81 | 3242.06 | 3183.81 | 0 |
| 1741109400 | 3221 | -75.28 | -2.28 | 3259.41 | 3259.41 | 3208.73 | 0 |
| 1741023000 | 3296.28 | 19.9 | 0.61 | 3290.51 | 3327.62 | 3283 | 0 |
| 1740763800 | 3276.38 | -6.93 | -0.21 | 3267.21 | 3282.77 | 3248.04 | 0 |
| 1740677400 | 3283.31 | -5.97 | -0.18 | 3282.25 | 3291.38 | 3265.58 | 0 |
| 1740591000 | 3289.28 | 28.83 | 0.88 | 3267.56 | 3298.88 | 3267.56 | 0 |
| 1740504600 | 3260.45 | -16.91 | -0.52 | 3266.7 | 3275.44 | 3250.7 | 0 |
| 1740418200 | 3277.36 | -28.96 | -0.88 | 3283.21 | 3283.21 | 3261.07 | 0 |
| 1740159000 | 3306.32 | 12.44 | 0.38 | 3307.51 | 3326.79 | 3301.85 | 0 |
| 1740072600 | 3293.88 | -13.4 | -0.41 | 3306.93 | 3324.1 | 3292.15 | 0 |
| 1739986200 | 3307.28 | -33.18 | -0.99 | 3348.18 | 3348.18 | 3299.4899 | 0 |
| 1739899800 | 3340.46 | 15.55 | 0.47 | 3328.05 | 3342.06 | 3315.83 | 0 |
| 1739813400 | 3324.91 | -5.27 | -0.16 | 3320.45 | 3329.82 | 3317.59 | 0 |
| 1739554200 | 3330.18 | 10.96 | 0.33 | 3324.31 | 3346.57 | 3321.32 | 0 |
| 1739467800 | 3319.2199 | 41.98 | 1.28 | 3271.87 | 3320.07 | 3271.87 | 0 |
| 1739381400 | 3277.2399 | -10.02 | -0.30 | 3277.78 | 3289.78 | 3260.86 | 0 |
| 1739295000 | 3287.26 | 0.5 | 0.02 | 3292.87 | 3293.2199 | 3270.32 | 0 |
| 1739208600 | 3286.76 | 9.05 | 0.28 | 3270.83 | 3290.86 | 3263.41 | 0 |
| 1738949400 | 3277.71 | -1.29 | -0.04 | 3289.13 | 3294.33 | 3269.45 | 0 |
| 1738863000 | 3279 | 48.82 | 1.51 | 3239.09 | 3290.21 | 3239.09 | 0 |
| 1738776600 | 3230.18 | -3.29 | -0.10 | 3228.9899 | 3232.03 | 3206.2199 | 0 |
| 1738690200 | 3233.4699 | -2.54 | -0.08 | 3237.36 | 3243.92 | 3226.81 | 0 |
| 1738603800 | 3236.01 | 7.61 | 0.24 | 3246.73 | 3246.73 | 3196.3 | 0 |
| 1738344600 | 3228.4 | 3.84 | 0.12 | 3240.27 | 3253.1 | 3224.56 | 0 |
| 1738258200 | 3224.56 | 25.53 | 0.80 | 3194.4899 | 3235.7399 | 3191.44 | 0 |
| 1738171800 | 3199.03 | 8.74 | 0.27 | 3195.29 | 3201.48 | 3184.3 | 0 |
| 1738085400 | 3190.29 | 6.48 | 0.20 | 3200.16 | 3209.4899 | 3190.29 | 0 |
| 1737999000 | 3183.81 | -18.84 | -0.59 | 3201.03 | 3201.03 | 3173.16 | 0 |
| 1737739800 | 3202.65 | -14.87 | -0.46 | 3191.54 | 3217.68 | 3191.54 | 0 |
| 1737653400 | 3217.52 | 0 | 0.00 | 3217.52 | 3217.52 | 3217.52 | 0 |
| 1737567000 | 3217.52 | 0 | 0.00 | 3217.52 | 3217.52 | 3217.52 | 0 |
| 1737480600 | 3217.52 | 3.54 | 0.11 | 3213.32 | 3225.23 | 3201.27 | 0 |
| 1737394200 | 3213.98 | -9.74 | -0.30 | 3210.16 | 3218.2399 | 3202.7399 | 0 |
| 1737135000 | 3223.7199 | 55.47 | 1.75 | 3179.9 | 3225.86 | 3179.9 | 0 |
| 1737048600 | 3168.25 | 21.03 | 0.67 | 3155.31 | 3171.89 | 3155.31 | 0 |
| 1736962200 | 3147.2199 | 34.05 | 1.09 | 3122.96 | 3160.38 | 3122.96 | 0 |
| 1736875800 | 3113.17 | 2.55 | 0.08 | 3118.52 | 3133.93 | 3110.54 | 0 |
| 1736789400 | 3110.62 | 37.16 | 1.21 | 3077.39 | 3121.14 | 3074.35 | 0 |
| 1736530200 | 3073.46 | -20.46 | -0.66 | 3092.92 | 3101.06 | 3071.4899 | 0 |
| 1736443800 | 3093.92 | 22.9 | 0.75 | 3079.9899 | 3098.42 | 3076.58 | 0 |
| 1736357400 | 3071.02 | 2.17 | 0.07 | 3070.2399 | 3079.38 | 3051.44 | 0 |
| 1736271000 | 3068.85 | 7.23 | 0.24 | 3049.69 | 3078.98 | 3037.2199 | 0 |
| 1736184600 | 3061.62 | 15.81 | 0.52 | 3039.66 | 3064.46 | 3027.2199 | 0 |
| 1735925400 | 3045.81 | -36.07 | -1.17 | 3062.83 | 3063.78 | 3040.9699 | 0 |
| 1735839000 | 3081.88 | 24.38 | 0.80 | 3062.12 | 3092.44 | 3056.82 | 0 |
| 1735666200 | 3057.5 | 15.01 | 0.49 | 3035.59 | 3065.63 | 3034.4699 | 0 |
| 1735579800 | 3042.4899 | -18.72 | -0.61 | 3063.32 | 3064.28 | 3027.15 | 0 |
| 1735320600 | 3061.21 | -14.34 | -0.47 | 3071.69 | 3078.18 | 3058.87 | 0 |
| 1735061400 | 3075.55 | 24.72 | 0.81 | 3065.68 | 3076.19 | 3060.11 | 0 |
| 1734975000 | 3050.83 | -15.09 | -0.49 | 3063.53 | 3067.1 | 3043.4699 | 0 |
| 1734715800 | 3065.92 | 7.68 | 0.25 | 3048.27 | 3067.79 | 3032.14 | 0 |
| 1734629400 | 3058.2399 | -62.33 | -2.00 | 3085.23 | 3085.23 | 3054.89 | 0 |
| 1734543000 | 3120.57 | -14.95 | -0.48 | 3133.67 | 3134.43 | 3117.11 | 0 |
| 1734456600 | 3135.52 | -17.45 | -0.55 | 3145.42 | 3147.18 | 3128.02 | 0 |
| 1734370200 | 3152.9699 | -22.36 | -0.70 | 3174.86 | 3175.34 | 3151.9 | 0 |
| 1734111000 | 3175.33 | -41.53 | -1.29 | 3217.55 | 3217.9899 | 3173.73 | 0 |
| 1734024600 | 3216.86 | -29.73 | -0.92 | 3239.44 | 3246.67 | 3211.94 | 0 |
| 1733938200 | 3246.59 | -16.79 | -0.51 | 3248.55 | 3251.25 | 3237.96 | 0 |
| 1733851800 | 3263.38 | 0 | 0.00 | 3263.38 | 3263.38 | 3263.38 | 0 |
| 1733765400 | 3263.38 | 26 | 0.80 | 3234.4 | 3280.03 | 3234.4 | 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
