Hot Features
プレミアム
Euronext Transatlantic Consumer Discretionary GR (TCDIG)
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 | -299.31 | -3.08986212222 | 9686.84 | 9708.35 | 9363.77 | 0 | 0 | IX |
| 4 | -244.72 | -2.54063173194 | 9632.25 | 9838 | 9363.77 | 0 | 0 | IX |
| 12 | 139.72 | 1.51084418906 | 9247.81 | 9942.52 | 8764.73 | 0 | 0 | IX |
| 26 | -344.41 | -3.53896550945 | 9731.94 | 10019.94 | 8764.73 | 0 | 0 | IX |
| 52 | 168.9 | 1.83215944235 | 9218.63 | 10019.94 | 8764.73 | 0 | 0 | IX |
| 156 | 574.57 | 6.51960294839 | 8812.96 | 10699.43 | 7644.68 | 0 | 0 | IX |
| 260 | 574.57 | 6.51960294839 | 8812.96 | 10699.43 | 7644.68 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 9468.98 | 7.67 | 0.08 | 9449.98 | 9554.07 | 9443.39 | 0 |
| 1780590600 | 9461.31 | 57.61 | 0.61 | 9416.01 | 9524.58 | 9406.43 | 0 |
| 1780504200 | 9403.7 | -90.77 | -0.96 | 9484.22 | 9492.68 | 9401.35 | 0 |
| 1780417800 | 9494.47 | -40.22 | -0.42 | 9520.6 | 9543.65 | 9409.01 | 0 |
| 1780331400 | 9534.69 | -177.89 | -1.83 | 9686.84 | 9708.35 | 9524.11 | 0 |
| 1780072200 | 9712.58 | -39.19 | -0.40 | 9803.53 | 9838 | 9693.43 | 0 |
| 1779985800 | 9751.77 | -49.45 | -0.50 | 9804.3799 | 9804.3799 | 9719.35 | 0 |
| 1779899400 | 9801.22 | 186.31 | 1.94 | 9630.42 | 9811.87 | 9630.42 | 0 |
| 1779813000 | 9614.91 | -44.87 | -0.46 | 9662.52 | 9714.55 | 9599.83 | 0 |
| 1779726600 | 9659.78 | -23.28 | -0.24 | 9642.76 | 9660.7 | 9642.76 | 0 |
| 1779467400 | 9683.06 | 84.89 | 0.88 | 9661.93 | 9724.87 | 9658.89 | 0 |
| 1779381000 | 9598.17 | -11.45 | -0.12 | 9647.83 | 9666.19 | 9539.42 | 0 |
| 1779294600 | 9609.62 | 135.11 | 1.43 | 9516.18 | 9643.32 | 9489.95 | 0 |
| 1779208200 | 9474.51 | -58.36 | -0.61 | 9561.72 | 9591.86 | 9472.08 | 0 |
| 1779121800 | 9532.87 | 3.82 | 0.04 | 9522.7099 | 9629.89 | 9492.82 | 0 |
| 1778862600 | 9529.05 | -141.36 | -1.46 | 9667.42 | 9667.42 | 9514.67 | 0 |
| 1778776200 | 9670.41 | 73.63 | 0.77 | 9599.35 | 9689.75 | 9599.35 | 0 |
| 1778689800 | 9596.78 | 107.61 | 1.13 | 9545.4 | 9599.5 | 9503.82 | 0 |
| 1778603400 | 9489.17 | -62.52 | -0.65 | 9543.48 | 9558.51 | 9489.17 | 0 |
| 1778517000 | 9551.69 | -102.89 | -1.07 | 9632.25 | 9632.62 | 9492.11 | 0 |
| 1778257800 | 9654.58 | -216.11 | -2.19 | 9887.02 | 9887.02 | 9610.31 | 0 |
| 1778171400 | 9870.69 | 245.47 | 2.55 | 9643.8799 | 9942.52 | 9632.9599 | 0 |
| 1778085000 | 9625.22 | 122.13 | 1.29 | 9499.18 | 9634.15 | 9499.18 | 0 |
| 1777998600 | 9503.09 | 0 | 0.00 | 9503.09 | 9503.09 | 9503.09 | 0 |
| 1777912200 | 9503.09 | 54.39 | 0.58 | 9523.15 | 9609.14 | 9490.56 | 0 |
| 1777566600 | 9448.7 | 55.73 | 0.59 | 9439.92 | 9525.44 | 9408.12 | 0 |
| 1777480200 | 9392.97 | -113.01 | -1.19 | 9429.02 | 9433.27 | 9363.66 | 0 |
| 1777393800 | 9505.98 | 0 | 0.00 | 9505.98 | 9505.98 | 9505.98 | 0 |
| 1777307400 | 9505.98 | -35.38 | -0.37 | 9549.61 | 9552.34 | 9466.2 | 0 |
| 1777048200 | 9541.36 | -19.67 | -0.21 | 9532.91 | 9552.56 | 9498.78 | 0 |
| 1776961800 | 9561.03 | 19.32 | 0.20 | 9567.4599 | 9589.2 | 9524.92 | 0 |
| 1776875400 | 9541.7099 | -45.28 | -0.47 | 9534.36 | 9584.74 | 9517.76 | 0 |
| 1776789000 | 9586.99 | 52.96 | 0.56 | 9568.39 | 9636.65 | 9568.39 | 0 |
| 1776702600 | 9534.03 | -132.67 | -1.37 | 9637.34 | 9637.34 | 9509.25 | 0 |
| 1776443400 | 9666.7 | 174.23 | 1.84 | 9487.06 | 9679.8 | 9462.68 | 0 |
| 1776357000 | 9492.47 | 17.76 | 0.19 | 9483.51 | 9524.03 | 9444.45 | 0 |
| 1776270600 | 9474.7099 | 71.64 | 0.76 | 9400.17 | 9481.69 | 9357.68 | 0 |
| 1776184200 | 9403.07 | 167.9 | 1.82 | 9227.19 | 9405.49 | 9214.4 | 0 |
| 1776097800 | 9235.17 | 25.76 | 0.28 | 9248.16 | 9248.16 | 9166.56 | 0 |
| 1775838600 | 9209.41 | 0 | 0.00 | 9209.41 | 9209.41 | 9209.41 | 0 |
| 1775752200 | 9209.41 | 305.26 | 3.43 | 9134.8 | 9233.14 | 9085.33 | 0 |
| 1775665800 | 8904.15 | 0 | 0.00 | 8904.15 | 8904.15 | 8904.15 | 0 |
| 1775579400 | 8904.15 | -83.09 | -0.92 | 9005.9 | 9015.55 | 8858.58 | 0 |
| 1775147400 | 8987.24 | -8.63 | -0.10 | 9067.65 | 9074.67 | 8906.74 | 0 |
| 1775061000 | 8995.87 | 88.99 | 1.00 | 8953.06 | 9051.12 | 8939.3 | 0 |
| 1774974600 | 8906.8799 | 18.07 | 0.20 | 8812.99 | 8934.7099 | 8786.51 | 0 |
| 1774888200 | 8888.81 | 84.93 | 0.96 | 8766.78 | 8921.36 | 8764.73 | 0 |
| 1774632600 | 8803.8799 | -168.8 | -1.88 | 8949.07 | 8949.07 | 8799.78 | 0 |
| 1774546200 | 8972.68 | -71.51 | -0.79 | 9045 | 9072.27 | 8965.25 | 0 |
| 1774459800 | 9044.19 | 95.69 | 1.07 | 8927.05 | 9091.45 | 8927.05 | 0 |
| 1774373400 | 8948.5 | -27.51 | -0.31 | 8965.94 | 8994.8799 | 8910.55 | 0 |
| 1774287000 | 8976.01 | 100.62 | 1.13 | 8852.95 | 9053.24 | 8810.01 | 0 |
| 1774027800 | 8875.39 | -57.65 | -0.65 | 8955.15 | 8979.26 | 8871.16 | 0 |
| 1773941400 | 8933.04 | -246.05 | -2.68 | 9150.1299 | 9150.1299 | 8920.77 | 0 |
| 1773855000 | 9179.09 | -98.5 | -1.06 | 9275.59 | 9291.94 | 9175.81 | 0 |
| 1773768600 | 9277.59 | 67.84 | 0.74 | 9247.81 | 9315.56 | 9215.91 | 0 |
| 1773682200 | 9209.75 | 0 | 0.00 | 9209.75 | 9209.75 | 9209.75 | 0 |
| 1773423000 | 9209.75 | -18.68 | -0.20 | 9230.5 | 9275.33 | 9196.61 | 0 |
| 1773336600 | 9228.43 | -79.58 | -0.85 | 9318.76 | 9330.98 | 9201.27 | 0 |
| 1773250200 | 9308.01 | -43.65 | -0.47 | 9303.66 | 9391.1 | 9276.91 | 0 |
| 1773163800 | 9351.66 | 157.19 | 1.71 | 9273.05 | 9352.81 | 9261.99 | 0 |
| 1773077400 | 9194.47 | -140.08 | -1.50 | 9352.76 | 9364.27 | 9122.91 | 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
メールアドレスで登録
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。
