Hot Features
プレミアム
Euronext US Industrials NR (UINDN)
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 | 83.62 | 0.881759638776 | 9483.31 | 9621.25 | 9364.48 | 0 | 0 | IX |
| 4 | 220.39 | 2.35798487997 | 9346.54 | 9621.25 | 9253.64 | 0 | 0 | IX |
| 12 | 465.69 | 5.11677529655 | 9101.24 | 9621.25 | 8689.5 | 0 | 0 | IX |
| 26 | 823.23 | 9.4151217448 | 8743.7 | 9734.09 | 8669.15 | 0 | 0 | IX |
| 52 | 929.86 | 10.7659194611 | 8637.07 | 9734.09 | 8263.62 | 0 | 0 | IX |
| 156 | 446.62 | 4.89698266835 | 9120.31 | 9734.09 | 7089.96 | 0 | 0 | IX |
| 260 | 446.62 | 4.89698266835 | 9120.31 | 9734.09 | 7089.96 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 9563.87 | 0 | 0.00 | 9563.87 | 9563.87 | 9563.87 | 0 |
| 1780590600 | 9563.87 | 84.82 | 0.89 | 9430.94 | 9563.87 | 9402.2 | 0 |
| 1780504200 | 9479.05 | 21.32 | 0.23 | 9494.8 | 9519.68 | 9455.91 | 0 |
| 1780417800 | 9457.73 | 55.36 | 0.59 | 9422.47 | 9495.42 | 9409.55 | 0 |
| 1780331400 | 9402.37 | -92.89 | -0.98 | 9483.31 | 9514.29 | 9364.48 | 0 |
| 1780072200 | 9495.26 | -14.29 | -0.15 | 9504.7099 | 9528.01 | 9455.9 | 0 |
| 1779985800 | 9509.55 | -49.23 | -0.52 | 9559.58 | 9565.34 | 9437.2 | 0 |
| 1779899400 | 9558.78 | 31.75 | 0.33 | 9520.67 | 9565.1 | 9507.62 | 0 |
| 1779813000 | 9527.03 | 113.73 | 1.21 | 9416.1299 | 9541.6299 | 9408.04 | 0 |
| 1779726600 | 9413.3 | -36.87 | -0.39 | 9410.8799 | 9420.18 | 9401.99 | 0 |
| 1779467400 | 9450.17 | 110.33 | 1.18 | 9382.16 | 9463.58 | 9374.89 | 0 |
| 1779381000 | 9339.84 | -18.26 | -0.20 | 9380.4 | 9406.31 | 9302.78 | 0 |
| 1779294600 | 9358.1 | 56.72 | 0.61 | 9278.43 | 9389.95 | 9253.64 | 0 |
| 1779208200 | 9301.3799 | 2.52 | 0.03 | 9349.92 | 9375.29 | 9257.69 | 0 |
| 1779121800 | 9298.86 | -57.95 | -0.62 | 9338.08 | 9345.3 | 9287.66 | 0 |
| 1778862600 | 9356.81 | -74.05 | -0.79 | 9490.08 | 9503.97 | 9349.43 | 0 |
| 1778776200 | 9430.86 | 0 | 0.00 | 9430.86 | 9430.86 | 9430.86 | 0 |
| 1778689800 | 9430.86 | 0 | 0.00 | 9430.86 | 9430.86 | 9430.86 | 0 |
| 1778603400 | 9430.86 | 0 | 0.00 | 9430.86 | 9430.86 | 9430.86 | 0 |
| 1778517000 | 9430.86 | 62.65 | 0.67 | 9346.54 | 9434.94 | 9322.83 | 0 |
| 1778257800 | 9368.2099 | -52.66 | -0.56 | 9391.93 | 9411.35 | 9343.1299 | 0 |
| 1778171400 | 9420.87 | -46.05 | -0.49 | 9505.77 | 9524.59 | 9414.59 | 0 |
| 1778085000 | 9466.92 | 88.04 | 0.94 | 9343.99 | 9511.4599 | 9294.87 | 0 |
| 1777998600 | 9378.8799 | 16.46 | 0.18 | 9341.51 | 9396.26 | 9327.1 | 0 |
| 1777912200 | 9362.42 | -95.71 | -1.01 | 9476.27 | 9507.8799 | 9332.67 | 0 |
| 1777566600 | 9458.1299 | 142.3 | 1.53 | 9346.36 | 9458.55 | 9305.37 | 0 |
| 1777480200 | 9315.83 | 53.22 | 0.57 | 9278.2099 | 9433.87 | 9270.69 | 0 |
| 1777393800 | 9262.61 | -51.19 | -0.55 | 9356.22 | 9364.24 | 9237.22 | 0 |
| 1777307400 | 9313.8 | -17.11 | -0.18 | 9321.28 | 9335.53 | 9272.58 | 0 |
| 1777048200 | 9330.91 | 25.91 | 0.28 | 9431.8799 | 9433.9 | 9310.32 | 0 |
| 1776961800 | 9305 | 0 | 0.00 | 9305 | 9305 | 9305 | 0 |
| 1776875400 | 9305 | -48.35 | -0.52 | 9309.43 | 9447.62 | 9301.91 | 0 |
| 1776789000 | 9353.35 | -53.3 | -0.57 | 9423.74 | 9480.27 | 9329.16 | 0 |
| 1776702600 | 9406.65 | -59.53 | -0.63 | 9425.12 | 9435.14 | 9392.49 | 0 |
| 1776443400 | 9466.18 | 181.37 | 1.95 | 9265.65 | 9475.59 | 9208.18 | 0 |
| 1776357000 | 9284.81 | 42.88 | 0.46 | 9275.39 | 9336.06 | 9222.7 | 0 |
| 1776270600 | 9241.93 | -125.33 | -1.34 | 9363.04 | 9372.58 | 9240.53 | 0 |
| 1776184200 | 9367.26 | 85.68 | 0.92 | 9320.47 | 9381 | 9296.79 | 0 |
| 1776097800 | 9281.58 | 21.63 | 0.23 | 9273.33 | 9282.18 | 9241.42 | 0 |
| 1775838600 | 9259.95 | -60.46 | -0.65 | 9323.4599 | 9329.45 | 9234.82 | 0 |
| 1775752200 | 9320.41 | 74.94 | 0.81 | 9274.01 | 9321.86 | 9229.4 | 0 |
| 1775665800 | 9245.47 | 454.56 | 5.17 | 8918.15 | 9279.73 | 8898.37 | 0 |
| 1775579400 | 8790.91 | 0 | 0.00 | 8790.91 | 8790.91 | 8790.91 | 0 |
| 1775147400 | 8790.91 | 0 | 0.00 | 8790.91 | 8790.91 | 8790.91 | 0 |
| 1775061000 | 8790.91 | 0 | 0.00 | 8790.91 | 8790.91 | 8790.91 | 0 |
| 1774974600 | 8790.91 | 0 | 0.00 | 8790.91 | 8790.91 | 8790.91 | 0 |
| 1774888200 | 8790.91 | -14.56 | -0.17 | 8777.75 | 8892.92 | 8752.2 | 0 |
| 1774632600 | 8805.47 | -131.36 | -1.47 | 8922.9 | 8934.92 | 8803.4 | 0 |
| 1774546200 | 8936.83 | -129.74 | -1.43 | 9065.93 | 9088.75 | 8919.81 | 0 |
| 1774459800 | 9066.57 | 90.21 | 1.00 | 8966.91 | 9102.62 | 8951.86 | 0 |
| 1774373400 | 8976.36 | 3.94 | 0.04 | 8917.1299 | 8997.62 | 8844.31 | 0 |
| 1774287000 | 8972.42 | 101.06 | 1.14 | 8862.44 | 9061.89 | 8795.32 | 0 |
| 1774027800 | 8871.36 | 3.08 | 0.03 | 8925.3799 | 8967.2099 | 8870.56 | 0 |
| 1773941400 | 8868.28 | -219.87 | -2.42 | 9054.48 | 9062 | 8860.52 | 0 |
| 1773855000 | 9088.15 | -31.77 | -0.35 | 9119.66 | 9151.67 | 9063.29 | 0 |
| 1773768600 | 9119.92 | 13.07 | 0.14 | 9134.9 | 9185.62 | 9084 | 0 |
| 1773682200 | 9106.85 | 13.79 | 0.15 | 9101.24 | 9185.37 | 9053.7099 | 0 |
| 1773423000 | 9093.06 | 0 | 0.00 | 9093.06 | 9093.06 | 9093.06 | 0 |
| 1773336600 | 9093.06 | -277.72 | -2.96 | 9250.8 | 9275.29 | 9084.85 | 0 |
| 1773212400 | 9370.78 | 0 | 0.00 | 9370.78 | 9370.78 | 9370.78 | 0 |
| 1773126000 | 9370.78 | 0 | 0.00 | 9370.78 | 9370.78 | 9370.78 | 0 |
| 1773039600 | 9370.78 | 0 | 0.00 | 9370.78 | 9370.78 | 9370.78 | 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。
