Hot Features
プレミアム
Euronext US Screened Climate Ambition 35 EW NR (USC3N)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 97.08 | 1.62025485467 | 5991.65 | 6101.64 | 5991.65 | 0 | 0 | IX |
| 4 | 252.09 | 4.31909454755 | 5836.64 | 6101.64 | 5730.34 | 0 | 0 | IX |
| 12 | 320.71 | 5.56014022143 | 5768.02 | 6101.64 | 5730.34 | 0 | 0 | IX |
| 26 | 544.44 | 9.81983265666 | 5544.29 | 6101.64 | 5268.56 | 0 | 0 | IX |
| 52 | 1022.77 | 20.1890658434 | 5065.96 | 6101.64 | 5036.4 | 0 | 0 | IX |
| 156 | 1684.67 | 38.2526577749 | 4404.06 | 6101.64 | 3400.16 | 0 | 0 | IX |
| 260 | 1152.33 | 23.3435296978 | 4936.4 | 6101.64 | 3400.16 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 6051.62 | -45.66 | -0.75 | 6083.12 | 6083.12 | 6006.41 | 0 |
| 1737739800 | 6097.28 | 35.22 | 0.58 | 6091.24 | 6101.64 | 6081.85 | 0 |
| 1737653400 | 6062.06 | 31.82 | 0.53 | 6022.59 | 6067.4 | 6014.41 | 0 |
| 1737567000 | 6030.24 | 116.15 | 1.96 | 5991.65 | 6034.2 | 5991.65 | 0 |
| 1737480600 | 5914.09 | 0 | 0.00 | 5914.09 | 5914.09 | 5914.09 | 0 |
| 1737394200 | 5914.09 | -11.95 | -0.20 | 5914.09 | 5914.09 | 5914.09 | 0 |
| 1737135000 | 5926.04 | 36.15 | 0.61 | 5877.13 | 5927.9 | 5877.13 | 0 |
| 1737048600 | 5889.89 | 25.61 | 0.44 | 5870.6899 | 5889.89 | 5861.84 | 0 |
| 1736962200 | 5864.28 | 111.1 | 1.93 | 5789.41 | 5880.04 | 5789.41 | 0 |
| 1736875800 | 5753.18 | 3.95 | 0.07 | 5777.7 | 5795.83 | 5744.75 | 0 |
| 1736789400 | 5749.2299 | -7.16 | -0.12 | 5758.83 | 5759.28 | 5730.34 | 0 |
| 1736530200 | 5756.39 | -95.42 | -1.63 | 5852.26 | 5852.26 | 5745.66 | 0 |
| 1736443800 | 5851.81 | 35.76 | 0.61 | 5851.81 | 5851.81 | 5851.81 | 0 |
| 1736357400 | 5816.05 | -50.3 | -0.86 | 5847.01 | 5851.3 | 5815.47 | 0 |
| 1736271000 | 5866.35 | -44.81 | -0.76 | 5878.3 | 5915.59 | 5861.96 | 0 |
| 1736184600 | 5911.16 | 55.22 | 0.94 | 5869.74 | 5922.37 | 5869.74 | 0 |
| 1735925400 | 5855.9399 | 39.66 | 0.68 | 5820.45 | 5861.62 | 5820.45 | 0 |
| 1735839000 | 5816.28 | 3.3 | 0.06 | 5825.08 | 5880.15 | 5816.28 | 0 |
| 1735666200 | 5812.9799 | -40.1 | -0.69 | 5836.64 | 5856.25 | 5812.78 | 0 |
| 1735579800 | 5853.08 | -19.33 | -0.33 | 5900.92 | 5900.92 | 5801.12 | 0 |
| 1735320600 | 5872.41 | -61.21 | -1.03 | 5945.42 | 5945.42 | 5866.9 | 0 |
| 1735061400 | 5933.62 | 79.8 | 1.36 | 5886.64 | 5936.07 | 5886.64 | 0 |
| 1734975000 | 5853.82 | -57.76 | -0.98 | 5856.45 | 5860.35 | 5826.53 | 0 |
| 1734715800 | 5911.58 | 94.37 | 1.62 | 5797.27 | 5913.12 | 5778.78 | 0 |
| 1734629400 | 5817.21 | -139.6 | -2.34 | 5793.01 | 5860.54 | 5793.01 | 0 |
| 1734543000 | 5956.81 | 12.93 | 0.22 | 5943.38 | 5962.53 | 5930.63 | 0 |
| 1734456600 | 5943.88 | -26.18 | -0.44 | 5965.39 | 5965.39 | 5933.62 | 0 |
| 1734370200 | 5970.06 | 27.26 | 0.46 | 5954.74 | 5979.57 | 5954.74 | 0 |
| 1734111000 | 5942.8 | -15.39 | -0.26 | 5935.79 | 5976.84 | 5935.79 | 0 |
| 1734024600 | 5958.1899 | -42.29 | -0.70 | 5986.8 | 5986.8 | 5947.99 | 0 |
| 1733938200 | 6000.4799 | 26.81 | 0.45 | 5967.6899 | 6004.16 | 5967.6899 | 0 |
| 1733851800 | 5973.67 | -31.58 | -0.53 | 5991.76 | 5995.46 | 5970.9399 | 0 |
| 1733765400 | 6005.25 | -40.11 | -0.66 | 6043.3 | 6043.3 | 6002.37 | 0 |
| 1733506200 | 6045.36 | 11.58 | 0.19 | 6023.53 | 6057.91 | 6023.53 | 0 |
| 1733419800 | 6033.78 | -1.54 | -0.03 | 6046.5 | 6046.72 | 6028.18 | 0 |
| 1733333400 | 6035.32 | 38.83 | 0.65 | 6002.16 | 6042.22 | 6002.16 | 0 |
| 1733247000 | 5996.49 | 0.27 | 0.00 | 6003.76 | 6003.76 | 5987.01 | 0 |
| 1733160600 | 5996.22 | -17.66 | -0.29 | 5997.77 | 6007.52 | 5987.84 | 0 |
| 1732901400 | 6013.88 | 37.09 | 0.62 | 5977.57 | 6018.88 | 5977.57 | 0 |
| 1732815000 | 5976.79 | -0.22 | -0.00 | 5976.79 | 5976.79 | 5976.79 | 0 |
| 1732728600 | 5977.01 | -3.7 | -0.06 | 6003.64 | 6003.64 | 5969.56 | 0 |
| 1732642200 | 5980.71 | 25.53 | 0.43 | 5970.37 | 5983.26 | 5960.1899 | 0 |
| 1732555800 | 5955.18 | 19.93 | 0.34 | 5938.65 | 5992.03 | 5938.65 | 0 |
| 1732296600 | 5935.25 | 27.64 | 0.47 | 5907.15 | 5942.5 | 5907.15 | 0 |
| 1732210200 | 5907.61 | 77.08 | 1.32 | 5859.9799 | 5909.76 | 5849.25 | 0 |
| 1732123800 | 5830.53 | -12.81 | -0.22 | 5853.9799 | 5857.47 | 5809 | 0 |
| 1732037400 | 5843.34 | 3.72 | 0.06 | 5839.21 | 5844.03 | 5801.9799 | 0 |
| 1731951000 | 5839.62 | 17.06 | 0.29 | 5825.87 | 5847.4399 | 5815.77 | 0 |
| 1731691800 | 5822.56 | -96.52 | -1.63 | 5908.62 | 5908.62 | 5820.86 | 0 |
| 1731605400 | 5919.08 | -48.44 | -0.81 | 5952.06 | 5952.06 | 5917.87 | 0 |
| 1731519000 | 5967.52 | 0 | 0.00 | 5967.52 | 5967.52 | 5967.52 | 0 |
| 1731432600 | 5967.52 | -28.93 | -0.48 | 5986.83 | 5999.12 | 5963.01 | 0 |
| 1731346200 | 5996.45 | 1.65 | 0.03 | 5997.3 | 6014.7299 | 5992.87 | 0 |
| 1731087000 | 5994.8 | 34.62 | 0.58 | 5965.78 | 5999.7299 | 5965.78 | 0 |
| 1731000600 | 5960.18 | 35.45 | 0.60 | 5942.04 | 5970.36 | 5942.04 | 0 |
| 1730914200 | 5924.7299 | 116.18 | 2.00 | 5819.64 | 5942.33 | 5819.64 | 0 |
| 1730827800 | 5808.55 | 34.75 | 0.60 | 5768.02 | 5812.84 | 5768.02 | 0 |
| 1730741400 | 5773.8 | -44.18 | -0.76 | 5792.53 | 5795.76 | 5750.74 | 0 |
| 1730482200 | 5817.9799 | 25.26 | 0.44 | 5771.91 | 5829.57 | 5771.91 | 0 |
| 1730395800 | 5792.72 | -75.62 | -1.29 | 5852.76 | 5852.76 | 5783.1899 | 0 |
| 1730309400 | 5868.34 | -24.23 | -0.41 | 5886.35 | 5886.56 | 5838.74 | 0 |
| 1730223000 | 5892.57 | 17.2 | 0.29 | 5874.35 | 5901.78 | 5855.16 | 0 |
| 1730136600 | 5875.37 | -22.61 | -0.38 | 5858.62 | 5890.93 | 5858.62 | 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
