Hot Features
プレミアム
Euronext Earth Focus 40 Decrement 5 Percent (TER5D)
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 | -49.88 | -2.64952724955 | 1882.6 | 1902.84 | 1820.49 | 0 | 0 | IX |
| 4 | 46.66 | 2.61245422886 | 1786.06 | 1902.84 | 1761.58 | 0 | 0 | IX |
| 12 | 96.46 | 5.55561955007 | 1736.26 | 1902.84 | 1650.71 | 0 | 0 | IX |
| 26 | 52.05 | 2.92305705156 | 1780.67 | 1902.84 | 1535.83 | 0 | 0 | IX |
| 52 | 271.65 | 17.4015258765 | 1561.07 | 1902.84 | 1535.83 | 0 | 0 | IX |
| 156 | 319.1 | 21.0819095942 | 1513.62 | 1902.84 | 1324.06 | 0 | 0 | IX |
| 260 | 319.1 | 21.0819095942 | 1513.62 | 1902.84 | 1324.06 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783441800 | 1865.98 | -25.69 | -1.36 | 1891.7 | 1891.7 | 1865.05 | 0 |
| 1783355400 | 1891.67 | -4.26 | -0.22 | 1896 | 1902.84 | 1882.99 | 0 |
| 1783096200 | 1895.93 | 31.37 | 1.68 | 1878.07 | 1897.76 | 1878.07 | 0 |
| 1783009800 | 1864.56 | 0 | 0.00 | 1864.56 | 1864.56 | 1864.56 | 0 |
| 1782923400 | 1864.56 | -19.03 | -1.01 | 1882.6 | 1882.6 | 1861.53 | 0 |
| 1782837000 | 1883.59 | 37.11 | 2.01 | 1847.29 | 1884.82 | 1847.29 | 0 |
| 1782750600 | 1846.48 | 6.59 | 0.36 | 1838.73 | 1848.14 | 1831.55 | 0 |
| 1782491400 | 1839.89 | -9.12 | -0.49 | 1848.49 | 1848.49 | 1821.46 | 0 |
| 1782405000 | 1849.01 | 15.05 | 0.82 | 1833.69 | 1854.98 | 1833.67 | 0 |
| 1782318600 | 1833.96 | -1.31 | -0.07 | 1835.07 | 1839.99 | 1825.7 | 0 |
| 1782232200 | 1835.27 | -30.33 | -1.63 | 1852.09 | 1852.09 | 1830.93 | 0 |
| 1782145800 | 1865.6 | -10.68 | -0.57 | 1865.2 | 1878.3 | 1863.39 | 0 |
| 1781886600 | 1876.28 | 0 | 0.00 | 1876.28 | 1876.28 | 1876.28 | 0 |
| 1781800200 | 1876.28 | 0.39 | 0.02 | 1874.64 | 1882.9 | 1867.98 | 0 |
| 1781713800 | 1875.89 | 21.3 | 1.15 | 1855.32 | 1875.89 | 1854.61 | 0 |
| 1781627400 | 1854.59 | 5.92 | 0.32 | 1849.05 | 1864.32 | 1849.05 | 0 |
| 1781541000 | 1848.67 | 10.64 | 0.58 | 1837.46 | 1874.46 | 1837.46 | 0 |
| 1781281800 | 1838.03 | 48.01 | 2.68 | 1795.63 | 1842.22 | 1795.63 | 0 |
| 1781195400 | 1790.02 | 14.6 | 0.82 | 1775.57 | 1801.24 | 1775.48 | 0 |
| 1781109000 | 1775.42 | -10.22 | -0.57 | 1786.06 | 1792.89 | 1761.58 | 0 |
| 1781022600 | 1785.64 | 4.05 | 0.23 | 1781.16 | 1815.33 | 1780.02 | 0 |
| 1780936200 | 1781.59 | 3.02 | 0.17 | 1777.52 | 1789.48 | 1750.38 | 0 |
| 1780677000 | 1778.57 | -7.51 | -0.42 | 1786.43 | 1792.35 | 1775.78 | 0 |
| 1780590600 | 1786.08 | 23.84 | 1.35 | 1762.35 | 1786.08 | 1762.35 | 0 |
| 1780504200 | 1762.24 | -12.83 | -0.72 | 1769.43 | 1776.81 | 1762.24 | 0 |
| 1780417800 | 1775.07 | 21.76 | 1.24 | 1753.86 | 1777.73 | 1753.86 | 0 |
| 1780331400 | 1753.31 | -3.27 | -0.19 | 1754.96 | 1765.5 | 1739.32 | 0 |
| 1780072200 | 1756.58 | -1.08 | -0.06 | 1758.38 | 1774.52 | 1756.58 | 0 |
| 1779985800 | 1757.66 | -6.68 | -0.38 | 1763.2 | 1766.02 | 1745.37 | 0 |
| 1779899400 | 1764.34 | 6.47 | 0.37 | 1758.7 | 1787.6 | 1758.7 | 0 |
| 1779813000 | 1757.87 | -26.43 | -1.48 | 1782.17 | 1782.17 | 1757.87 | 0 |
| 1779726600 | 1784.3 | 34.29 | 1.96 | 1752.38 | 1787.03 | 1752.38 | 0 |
| 1779467400 | 1750.01 | 18.49 | 1.07 | 1736.28 | 1756.8 | 1736.28 | 0 |
| 1779381000 | 1731.52 | -1.75 | -0.10 | 1732.56 | 1744.75 | 1717.89 | 0 |
| 1779294600 | 1733.27 | 42.81 | 2.53 | 1690.03 | 1737.61 | 1688.04 | 0 |
| 1779208200 | 1690.46 | 0.89 | 0.05 | 1690.68 | 1707.17 | 1688.17 | 0 |
| 1779121800 | 1689.57 | 0.32 | 0.02 | 1685.33 | 1701.23 | 1669.3599 | 0 |
| 1778862600 | 1689.25 | -29.56 | -1.72 | 1719.24 | 1719.24 | 1681.27 | 0 |
| 1778776200 | 1718.81 | 23.5 | 1.39 | 1697.88 | 1720.35 | 1697.88 | 0 |
| 1778689800 | 1695.31 | 15.43 | 0.92 | 1679.75 | 1695.31 | 1674.97 | 0 |
| 1778603400 | 1679.88 | -28.79 | -1.68 | 1705.09 | 1705.09 | 1678.4 | 0 |
| 1778517000 | 1708.67 | -7.95 | -0.46 | 1717.2 | 1718.96 | 1704.97 | 0 |
| 1778257800 | 1716.62 | -11.34 | -0.66 | 1726.68 | 1726.68 | 1708.96 | 0 |
| 1778171400 | 1727.96 | -9.75 | -0.56 | 1739.4 | 1754.34 | 1725.77 | 0 |
| 1778085000 | 1737.71 | 54.17 | 3.22 | 1685.09 | 1752.61 | 1685.09 | 0 |
| 1777998600 | 1683.54 | 27.33 | 1.65 | 1660.55 | 1684.01 | 1655.78 | 0 |
| 1777912200 | 1656.21 | -32.01 | -1.90 | 1687.57 | 1691.08 | 1652.64 | 0 |
| 1777566600 | 1688.22 | 15.43 | 0.92 | 1674.81 | 1688.22 | 1650.71 | 0 |
| 1777480200 | 1672.79 | -16.61 | -0.98 | 1678.33 | 1681.55 | 1664.1199 | 0 |
| 1777393800 | 1689.4 | 0 | 0.00 | 1689.4 | 1689.4 | 1689.4 | 0 |
| 1777307400 | 1689.4 | -3.97 | -0.23 | 1691.44 | 1707.93 | 1685.89 | 0 |
| 1777048200 | 1693.37 | -6.38 | -0.38 | 1696.99 | 1702.16 | 1678.26 | 0 |
| 1776961800 | 1699.75 | -17.75 | -1.03 | 1718.9 | 1718.9 | 1686.27 | 0 |
| 1776875400 | 1717.5 | -13.9 | -0.80 | 1734.7 | 1737.18 | 1714.5 | 0 |
| 1776789000 | 1731.4 | -11.33 | -0.65 | 1746.7 | 1756.18 | 1728.77 | 0 |
| 1776702600 | 1742.73 | -23.07 | -1.31 | 1763.72 | 1763.72 | 1734.82 | 0 |
| 1776443400 | 1765.8 | 41.84 | 2.43 | 1723.58 | 1770.23 | 1720.11 | 0 |
| 1776357000 | 1723.96 | -3.8 | -0.22 | 1728.5 | 1740.98 | 1721.75 | 0 |
| 1776270600 | 1727.76 | -8 | -0.46 | 1736.26 | 1741.71 | 1724.08 | 0 |
| 1776184200 | 1735.76 | 32.16 | 1.89 | 1704 | 1736.91 | 1704 | 0 |
| 1776097800 | 1703.6 | 10.52 | 0.62 | 1708.89 | 1708.89 | 1685.71 | 0 |
| 1775838600 | 1693.08 | 0 | 0.00 | 1693.08 | 1693.08 | 1693.08 | 0 |
| 1775752200 | 1693.08 | -6.22 | -0.37 | 1699.21 | 1699.21 | 1679.18 | 0 |
| 1775665800 | 1699.3 | 89.95 | 5.59 | 1613.19 | 1712.7 | 1613.19 | 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。
