Hot Features
プレミアム
Euronext US Market Leaders 100 (UML1P)
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 | 108.32 | 0.568000671197 | 19070.4 | 19411.12 | 18956.53 | 0 | 0 | IX |
| 4 | 746.59 | 4.05048141479 | 18432.13 | 19747.46 | 18412.19 | 0 | 0 | IX |
| 12 | 2277.84 | 13.4776414009 | 16900.88 | 19811.35 | 16878.85 | 0 | 0 | IX |
| 26 | 2336.82 | 13.875037852 | 16841.9 | 19811.35 | 15082.05 | 0 | 0 | IX |
| 52 | 4636.02 | 31.878674524 | 14542.7 | 19811.35 | 14540.79 | 0 | 0 | IX |
| 156 | 3546.01 | 22.6832711667 | 15632.71 | 19811.35 | 11301.6 | 0 | 0 | IX |
| 260 | 3546.01 | 22.6832711667 | 15632.71 | 19811.35 | 11301.6 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 19224.34 | 0 | 0.00 | 19224.34 | 19224.34 | 19224.34 | 0 |
| 1783441800 | 19224.34 | -145.53 | -0.75 | 19347.09 | 19358.02 | 19016.18 | 0 |
| 1783355400 | 19369.87 | 271.12 | 1.42 | 19122.99 | 19411.12 | 19113.79 | 0 |
| 1783096200 | 19098.75 | 30.52 | 0.16 | 19070.4 | 19101.25 | 19063.74 | 0 |
| 1783009800 | 19068.23 | -398.36 | -2.05 | 19368.1 | 19425.15 | 19067.84 | 0 |
| 1782923400 | 19466.59 | 363.71 | 1.90 | 19515.2 | 19587.27 | 19314.89 | 0 |
| 1782837000 | 19102.88 | 0 | 0.00 | 19102.88 | 19102.88 | 19102.88 | 0 |
| 1782750600 | 19102.88 | 143.01 | 0.75 | 18831.68 | 19151.2 | 18831.68 | 0 |
| 1782491400 | 18959.87 | -34.47 | -0.18 | 19008.19 | 19013.75 | 18649.91 | 0 |
| 1782405000 | 18994.34 | -215.94 | -1.12 | 19065.95 | 19312.57 | 18829.21 | 0 |
| 1782318600 | 19210.28 | -21.69 | -0.11 | 19125.56 | 19342.55 | 19123.88 | 0 |
| 1782232200 | 19231.97 | -275.91 | -1.41 | 19536.73 | 19604.6 | 19047.6 | 0 |
| 1782145800 | 19507.88 | -76.69 | -0.39 | 19597.39 | 19747.46 | 19447.66 | 0 |
| 1781886600 | 19584.57 | 40.77 | 0.21 | 19629.85 | 19629.85 | 19571.77 | 0 |
| 1781800200 | 19543.8 | 308.65 | 1.60 | 19069.28 | 19556.11 | 19065.97 | 0 |
| 1781713800 | 19235.15 | -14.09 | -0.07 | 19151.94 | 19287.29 | 19138.82 | 0 |
| 1781627400 | 19249.24 | -245.11 | -1.26 | 19493.87 | 19496.39 | 19223.34 | 0 |
| 1781541000 | 19494.35 | 574.95 | 3.04 | 18908.7 | 19505.27 | 18888.43 | 0 |
| 1781281800 | 18919.4 | 302.4 | 1.62 | 18885.9 | 19022.58 | 18740.36 | 0 |
| 1781195400 | 18617 | 90.5 | 0.49 | 18432.13 | 18706.58 | 18412.19 | 0 |
| 1781109000 | 18526.5 | 112.13 | 0.61 | 18804.95 | 18825.25 | 18495.46 | 0 |
| 1781022600 | 18414.37 | -709.37 | -3.71 | 19024.01 | 19197.02 | 18382.51 | 0 |
| 1780936200 | 19123.74 | -379.54 | -1.95 | 18840.84 | 19201.26 | 18780.5 | 0 |
| 1780677000 | 19503.28 | 0 | 0.00 | 19503.28 | 19503.28 | 19503.28 | 0 |
| 1780590600 | 19503.28 | -126.1 | -0.64 | 19638.82 | 19656.76 | 19322.66 | 0 |
| 1780504200 | 19629.38 | -71.05 | -0.36 | 19735.1 | 19811.35 | 19613.35 | 0 |
| 1780417800 | 19700.43 | 54.37 | 0.28 | 19623.53 | 19716.43 | 19529.7 | 0 |
| 1780331400 | 19646.06 | 138 | 0.71 | 19506.63 | 19656.24 | 19506.63 | 0 |
| 1780072200 | 19508.06 | 66.22 | 0.34 | 19477.19 | 19629.51 | 19464.11 | 0 |
| 1779985800 | 19441.84 | 125.34 | 0.65 | 19385.59 | 19454.28 | 19277.22 | 0 |
| 1779899400 | 19316.5 | 13.54 | 0.07 | 19321.36 | 19381.3 | 19228.4 | 0 |
| 1779813000 | 19302.96 | 241.53 | 1.27 | 19067.16 | 19391.72 | 19050.79 | 0 |
| 1779726600 | 19061.43 | -121.29 | -0.63 | 19056.59 | 19075.36 | 19038.53 | 0 |
| 1779467400 | 19182.72 | 209.42 | 1.10 | 19051.34 | 19227.17 | 19036.58 | 0 |
| 1779381000 | 18973.3 | 10.06 | 0.05 | 19060.58 | 19113.29 | 18915.93 | 0 |
| 1779294600 | 18963.24 | 151.63 | 0.81 | 18819.61 | 19032.54 | 18804.27 | 0 |
| 1779208200 | 18811.61 | 82.53 | 0.44 | 18895.74 | 18947.03 | 18678.34 | 0 |
| 1779121800 | 18729.08 | -327.65 | -1.72 | 18972.09 | 19018.85 | 18729.08 | 0 |
| 1778862600 | 19056.73 | 249.74 | 1.33 | 19260.58 | 19288.84 | 18912.2 | 0 |
| 1778776200 | 18806.99 | 0 | 0.00 | 18806.99 | 18806.99 | 18806.99 | 0 |
| 1778689800 | 18806.99 | 0 | 0.00 | 18806.99 | 18806.99 | 18806.99 | 0 |
| 1778603400 | 18806.99 | 0 | 0.00 | 18806.99 | 18806.99 | 18806.99 | 0 |
| 1778517000 | 18806.99 | 118.58 | 0.63 | 18754.34 | 18811.4 | 18662.33 | 0 |
| 1778257800 | 18688.41 | 252.32 | 1.37 | 18424.23 | 18695.29 | 18371.05 | 0 |
| 1778171400 | 18436.09 | 109.28 | 0.60 | 18415.28 | 18538.27 | 18369.16 | 0 |
| 1778085000 | 18326.81 | 205.78 | 1.14 | 18075 | 18340.28 | 17979.93 | 0 |
| 1777998600 | 18121.03 | 218.09 | 1.22 | 17952.83 | 18136.63 | 17925.99 | 0 |
| 1777912200 | 17902.94 | 242.2 | 1.37 | 17770.88 | 18024.56 | 17770.81 | 0 |
| 1777566600 | 17660.74 | 66.44 | 0.38 | 17708.68 | 17787.27 | 17523.46 | 0 |
| 1777480200 | 17594.3 | 63.48 | 0.36 | 17598.23 | 17684.94 | 17562.44 | 0 |
| 1777393800 | 17530.82 | -129.32 | -0.73 | 17771.75 | 17787.03 | 17483.94 | 0 |
| 1777307400 | 17660.14 | -29.45 | -0.17 | 17691.61 | 17692.36 | 17583.72 | 0 |
| 1777048200 | 17689.59 | 265.46 | 1.52 | 17448.73 | 17692.24 | 17389.92 | 0 |
| 1776961800 | 17424.13 | 0 | 0.00 | 17424.13 | 17424.13 | 17424.13 | 0 |
| 1776875400 | 17424.13 | 215.59 | 1.25 | 17149.2 | 17449.76 | 17135.34 | 0 |
| 1776789000 | 17208.54 | 83.38 | 0.49 | 17184.24 | 17282.1 | 17176.06 | 0 |
| 1776702600 | 17125.16 | -104.13 | -0.60 | 17258.17 | 17276.46 | 17074.03 | 0 |
| 1776443400 | 17229.29 | 208.28 | 1.22 | 17014.93 | 17229.4 | 16909.45 | 0 |
| 1776357000 | 17021.01 | 214.16 | 1.27 | 16900.88 | 17040.18 | 16878.85 | 0 |
| 1776270600 | 16806.85 | 200.42 | 1.21 | 16666.599 | 16839.62 | 16649.64 | 0 |
| 1776184200 | 16606.43 | 263.63 | 1.61 | 16361.93 | 16608.009 | 16320.36 | 0 |
| 1776097800 | 16342.8 | 66.95 | 0.41 | 16323.94 | 16352.36 | 16226.3 | 0 |
| 1775838600 | 16275.85 | 59.56 | 0.37 | 16281.79 | 16324.2 | 16213.11 | 0 |
| 1775752200 | 16216.29 | 55.34 | 0.34 | 16175.67 | 16256.41 | 16082.46 | 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。
