Hot Features
プレミアム
Euronext US Financials NR (UFINN)
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 | 142.51 | 1.98651494939 | 7173.87 | 7371.18 | 7145.06 | 0 | 0 | IX |
| 4 | 441.75 | 6.42580037035 | 6874.63 | 7371.18 | 6858.1 | 0 | 0 | IX |
| 12 | 667.73 | 10.0430914547 | 6648.65 | 7371.18 | 6523.45 | 0 | 0 | IX |
| 26 | 92.94 | 1.28664459039 | 7223.44 | 7371.98 | 6523.45 | 0 | 0 | IX |
| 52 | 913.05 | 14.2589871208 | 6403.33 | 7371.98 | 6387.33 | 0 | 0 | IX |
| 156 | 316.63 | 4.52344726597 | 6999.75 | 7460.33 | 5604.61 | 0 | 0 | IX |
| 260 | 316.63 | 4.52344726597 | 6999.75 | 7460.33 | 5604.61 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781541000 | 7363.28 | 72.26 | 0.99 | 7292.66 | 7371.18 | 7284.81 | 0 |
| 1781281800 | 7291.02 | 112.53 | 1.57 | 7210.13 | 7336.97 | 7199.87 | 0 |
| 1781195400 | 7178.49 | -19.5 | -0.27 | 7153.28 | 7194.08 | 7145.54 | 0 |
| 1781109000 | 7197.99 | 58.68 | 0.82 | 7174.57 | 7218.51 | 7148.24 | 0 |
| 1781022600 | 7139.31 | -18.33 | -0.26 | 7119.42 | 7198.92 | 7099.13 | 0 |
| 1780936200 | 7157.64 | 56.03 | 0.79 | 7173.87 | 7184.48 | 7145.06 | 0 |
| 1780677000 | 7101.61 | 0 | 0.00 | 7101.61 | 7101.61 | 7101.61 | 0 |
| 1780590600 | 7101.61 | 175.71 | 2.54 | 6921.88 | 7102 | 6900.78 | 0 |
| 1780504200 | 6925.9 | -46.06 | -0.66 | 6993.31 | 7004.47 | 6881 | 0 |
| 1780417800 | 6971.96 | 39.89 | 0.58 | 6935.66 | 6982.22 | 6893.78 | 0 |
| 1780331400 | 6932.07 | -9.1 | -0.13 | 6940.76 | 6978.75 | 6912.49 | 0 |
| 1780072200 | 6941.17 | 55.37 | 0.80 | 6896.49 | 6943.5 | 6887.9 | 0 |
| 1779985800 | 6885.8 | -36.76 | -0.53 | 6938.98 | 6943.17 | 6883.4 | 0 |
| 1779899400 | 6922.56 | -88.53 | -1.26 | 6997.87 | 7005.05 | 6910.3 | 0 |
| 1779813000 | 7011.09 | 11.89 | 0.17 | 7001.72 | 7057.91 | 6995.71 | 0 |
| 1779726600 | 6999.2 | -29.57 | -0.42 | 6997.4 | 7004.31 | 6990.79 | 0 |
| 1779467400 | 7028.77 | 83.94 | 1.21 | 6990.48 | 7050.79 | 6985.07 | 0 |
| 1779381000 | 6944.83 | -5.59 | -0.08 | 6961.41 | 6997 | 6937.15 | 0 |
| 1779294600 | 6950.42 | 4.58 | 0.07 | 6886.81 | 6959.8 | 6858.1 | 0 |
| 1779208200 | 6945.84 | 24.86 | 0.36 | 6947.72 | 6966.87 | 6899.08 | 0 |
| 1779121800 | 6920.98 | 40.47 | 0.59 | 6874.63 | 6955.63 | 6861.65 | 0 |
| 1778862600 | 6880.51 | 72.21 | 1.06 | 6920.1 | 6930.22 | 6866.04 | 0 |
| 1778776200 | 6808.3 | 0 | 0.00 | 6808.3 | 6808.3 | 6808.3 | 0 |
| 1778689800 | 6808.3 | 0 | 0.00 | 6808.3 | 6808.3 | 6808.3 | 0 |
| 1778603400 | 6808.3 | 0 | 0.00 | 6808.3 | 6808.3 | 6808.3 | 0 |
| 1778517000 | 6808.3 | -39.21 | -0.57 | 6840.04 | 6853.44 | 6788.44 | 0 |
| 1778257800 | 6847.51 | -73.02 | -1.06 | 6898.69 | 6900.15 | 6843.76 | 0 |
| 1778171400 | 6920.53 | -54.14 | -0.78 | 6962.17 | 6962.17 | 6881.37 | 0 |
| 1778085000 | 6974.67 | 38.15 | 0.55 | 6920.17 | 6999.17 | 6883.79 | 0 |
| 1777998600 | 6936.52 | 6.36 | 0.09 | 6916.67 | 6955.94 | 6906.32 | 0 |
| 1777912200 | 6930.16 | -52.39 | -0.75 | 6986.07 | 7009.37 | 6922.07 | 0 |
| 1777566600 | 6982.55 | 63.21 | 0.91 | 6953 | 6991.25 | 6882.36 | 0 |
| 1777480200 | 6919.34 | -102.71 | -1.46 | 7004.26 | 7009.95 | 6908.12 | 0 |
| 1777393800 | 7022.05 | 41.68 | 0.60 | 7001.04 | 7059.47 | 6989.38 | 0 |
| 1777307400 | 6980.37 | 36.06 | 0.52 | 6924.58 | 6983.12 | 6900.85 | 0 |
| 1777048200 | 6944.31 | -89.69 | -1.28 | 7007.02 | 7008.52 | 6941.2 | 0 |
| 1776961800 | 7034 | 0 | 0.00 | 7034 | 7034 | 7034 | 0 |
| 1776875400 | 7034 | -29.04 | -0.41 | 7029.14 | 7086.06 | 7023.46 | 0 |
| 1776789000 | 7063.04 | 37.45 | 0.53 | 7049.45 | 7124.68 | 7047.96 | 0 |
| 1776702600 | 7025.59 | -24.72 | -0.35 | 7013.98 | 7057.86 | 6998.74 | 0 |
| 1776443400 | 7050.31 | 78.42 | 1.12 | 6961.39 | 7061.73 | 6918.21 | 0 |
| 1776357000 | 6971.89 | 12.74 | 0.18 | 6961.16 | 7004.32 | 6951.99 | 0 |
| 1776270600 | 6959.15 | 32.34 | 0.47 | 6927.89 | 6998.71 | 6920.84 | 0 |
| 1776184200 | 6926.81 | 34 | 0.49 | 6924.9 | 6944.01 | 6887.82 | 0 |
| 1776097800 | 6892.81 | 54.07 | 0.79 | 6866.35 | 6892.99 | 6807.73 | 0 |
| 1775838600 | 6838.74 | -98.32 | -1.42 | 6937.71 | 6942.16 | 6821.89 | 0 |
| 1775752200 | 6937.06 | 39.34 | 0.57 | 6923.57 | 6943.19 | 6869.78 | 0 |
| 1775665800 | 6897.72 | 240.67 | 3.62 | 6722.97 | 6940.37 | 6708.06 | 0 |
| 1775579400 | 6657.05 | 0 | 0.00 | 6657.05 | 6657.05 | 6657.05 | 0 |
| 1775147400 | 6657.05 | 0 | 0.00 | 6657.05 | 6657.05 | 6657.05 | 0 |
| 1775061000 | 6657.05 | 0 | 0.00 | 6657.05 | 6657.05 | 6657.05 | 0 |
| 1774974600 | 6657.05 | 0 | 0.00 | 6657.05 | 6657.05 | 6657.05 | 0 |
| 1774888200 | 6657.05 | 86.21 | 1.31 | 6524.01 | 6670.75 | 6523.45 | 0 |
| 1774632600 | 6570.84 | -86.47 | -1.30 | 6679.33 | 6688.33 | 6542.74 | 0 |
| 1774546200 | 6657.31 | -44.19 | -0.66 | 6707.03 | 6727.76 | 6650.4 | 0 |
| 1774459800 | 6701.5 | -4.29 | -0.06 | 6673.5 | 6770.04 | 6658.83 | 0 |
| 1774373400 | 6705.79 | 30.61 | 0.46 | 6659.87 | 6728.13 | 6621.59 | 0 |
| 1774287000 | 6675.18 | 19 | 0.29 | 6648.65 | 6730.69 | 6598.28 | 0 |
| 1774027800 | 6656.18 | 70.24 | 1.07 | 6617.81 | 6668.92 | 6612.61 | 0 |
| 1773941400 | 6585.9399 | -101.93 | -1.52 | 6687.2299 | 6692.79 | 6575.7299 | 0 |
| 1773855000 | 6687.87 | -20.97 | -0.31 | 6693.9799 | 6732.17 | 6674.49 | 0 |
| 1773768600 | 6708.84 | 44.4 | 0.67 | 6668.49 | 6766.6 | 6640.76 | 0 |
| 1773682200 | 6664.4399 | 64.12 | 0.97 | 6650.12 | 6727.62 | 6615.39 | 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
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。
