Hot Features
プレミアム
Euronext US Screened Climate Ambition 25 EW GR (USCEG)
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 | -2.1 | -0.0245014823397 | 8570.91 | 8727.41 | 8519.07 | 0 | 0 | IX |
| 4 | -61.71 | -0.715020647655 | 8630.52 | 8750.54 | 8461.38 | 0 | 0 | IX |
| 12 | 483.98 | 5.98627305707 | 8084.83 | 8750.54 | 7974.41 | 0 | 0 | IX |
| 26 | 757.46 | 9.69691538594 | 7811.35 | 8750.54 | 7414.56 | 0 | 0 | IX |
| 52 | 2149.21 | 33.4788771886 | 6419.6 | 8750.54 | 6362.6 | 0 | 0 | IX |
| 156 | 2184.89 | 34.224896302 | 6383.92 | 8750.54 | 4966.86 | 0 | 0 | IX |
| 260 | 2864.5 | 50.216415307 | 5704.31 | 8750.54 | 4966.86 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 8605.42 | -116.94 | -1.34 | 8700.54 | 8700.54 | 8597.1 | 0 |
| 1735061400 | 8722.36 | 134.75 | 1.57 | 8635.02 | 8727.41 | 8635.02 | 0 |
| 1734975000 | 8587.61 | -36.71 | -0.43 | 8570.91 | 8595.65 | 8551.86 | 0 |
| 1734715800 | 8624.32 | 77.22 | 0.90 | 8493.74 | 8625.24 | 8461.3799 | 0 |
| 1734629400 | 8547.1 | -147.1 | -1.69 | 8509.01 | 8594.49 | 8509.01 | 0 |
| 1734543000 | 8694.2 | 54.24 | 0.63 | 8657 | 8704.9599 | 8633.93 | 0 |
| 1734456600 | 8639.9599 | -46.44 | -0.53 | 8681.39 | 8681.39 | 8619.43 | 0 |
| 1734370200 | 8686.4 | 45.94 | 0.53 | 8666.16 | 8726.2099 | 8666.16 | 0 |
| 1734111000 | 8640.4599 | 1.62 | 0.02 | 8610.91 | 8697.52 | 8610.91 | 0 |
| 1734024600 | 8638.84 | -81.05 | -0.93 | 8712.89 | 8712.89 | 8620.17 | 0 |
| 1733938200 | 8719.89 | 75.8 | 0.88 | 8638.7099 | 8720.36 | 8638.7099 | 0 |
| 1733851800 | 8644.09 | 5.54 | 0.06 | 8661.9 | 8674.4599 | 8631.83 | 0 |
| 1733765400 | 8638.55 | -76.67 | -0.88 | 8690.7099 | 8690.7099 | 8620.42 | 0 |
| 1733506200 | 8715.22 | 28.55 | 0.33 | 8659.55 | 8740.68 | 8659.55 | 0 |
| 1733419800 | 8686.67 | -7.5 | -0.09 | 8679.54 | 8693.2 | 8650.2099 | 0 |
| 1733333400 | 8694.17 | 54.02 | 0.63 | 8674.45 | 8750.54 | 8674.45 | 0 |
| 1733247000 | 8640.15 | -5.05 | -0.06 | 8627.85 | 8655.87 | 8615.7099 | 0 |
| 1733160600 | 8645.2 | 38.14 | 0.44 | 8630.52 | 8674.04 | 8630.52 | 0 |
| 1732901400 | 8607.06 | 60.18 | 0.70 | 8551.55 | 8613.76 | 8549.07 | 0 |
| 1732815000 | 8546.8799 | 21.05 | 0.25 | 8559.45 | 8559.45 | 8544.05 | 0 |
| 1732728600 | 8525.83 | -102.88 | -1.19 | 8586.73 | 8586.73 | 8513.7 | 0 |
| 1732642200 | 8628.7099 | 65.18 | 0.76 | 8573.61 | 8632.99 | 8573.61 | 0 |
| 1732555800 | 8563.53 | -39.14 | -0.45 | 8509.24 | 8607.54 | 8509.24 | 0 |
| 1732296600 | 8602.67 | 97.41 | 1.15 | 8561.26 | 8623.06 | 8561.26 | 0 |
| 1732210200 | 8505.26 | 137.04 | 1.64 | 8410.78 | 8508.64 | 8377.93 | 0 |
| 1732123800 | 8368.22 | 35.3 | 0.42 | 8393.48 | 8403.49 | 8344.31 | 0 |
| 1732037400 | 8332.92 | 11.42 | 0.14 | 8317.73 | 8346.01 | 8272.68 | 0 |
| 1731951000 | 8321.5 | -17.83 | -0.21 | 8329.41 | 8347.01 | 8302.85 | 0 |
| 1731691800 | 8339.33 | -148.15 | -1.75 | 8473.45 | 8473.45 | 8332.41 | 0 |
| 1731605400 | 8487.48 | -36.59 | -0.43 | 8531.27 | 8536.52 | 8472.69 | 0 |
| 1731519000 | 8524.07 | 0 | 0.00 | 8524.07 | 8524.07 | 8524.07 | 0 |
| 1731432600 | 8524.07 | 19.46 | 0.23 | 8520.7 | 8543.55 | 8519.05 | 0 |
| 1731346200 | 8504.61 | 26.59 | 0.31 | 8518.28 | 8538.97 | 8496.49 | 0 |
| 1731087000 | 8478.02 | 134.58 | 1.61 | 8385.52 | 8489.87 | 8385.52 | 0 |
| 1731000600 | 8343.44 | 40.78 | 0.49 | 8292.19 | 8351.9599 | 8292.19 | 0 |
| 1730914200 | 8302.66 | 278.78 | 3.47 | 8200.53 | 8351.07 | 8200.53 | 0 |
| 1730827800 | 8023.88 | 27.82 | 0.35 | 7977.31 | 8036.26 | 7977.31 | 0 |
| 1730741400 | 7996.06 | -96.79 | -1.20 | 8015.13 | 8020.94 | 7974.41 | 0 |
| 1730482200 | 8092.85 | 37 | 0.46 | 8018.79 | 8099.89 | 8017.73 | 0 |
| 1730395800 | 8055.85 | -135.85 | -1.66 | 8155.35 | 8155.35 | 8049.5 | 0 |
| 1730309400 | 8191.7 | -57.63 | -0.70 | 8230.03 | 8230.19 | 8153.77 | 0 |
| 1730223000 | 8249.33 | 36.39 | 0.44 | 8239.39 | 8256.5 | 8209.74 | 0 |
| 1730136600 | 8212.94 | -27.07 | -0.33 | 8179.79 | 8230.22 | 8179.79 | 0 |
| 1729873800 | 8240.01 | 61.38 | 0.75 | 8177.95 | 8242.35 | 8177.95 | 0 |
| 1729787400 | 8178.63 | -60.35 | -0.73 | 8210.42 | 8213.94 | 8164.27 | 0 |
| 1729701000 | 8238.98 | -26.22 | -0.32 | 8310.65 | 8310.65 | 8237.32 | 0 |
| 1729614600 | 8265.2 | -1.9 | -0.02 | 8278.97 | 8278.97 | 8235.9599 | 0 |
| 1729528200 | 8267.1 | -5.57 | -0.07 | 8282.39 | 8295.16 | 8244.87 | 0 |
| 1729269000 | 8272.67 | -48.34 | -0.58 | 8265.5 | 8287.4 | 8258.5 | 0 |
| 1729182600 | 8321.01 | 72.15 | 0.87 | 8299.36 | 8354.06 | 8298.68 | 0 |
| 1729096200 | 8248.86 | 0 | 0.00 | 8248.86 | 8248.86 | 8248.86 | 0 |
| 1729009800 | 8248.86 | -36.28 | -0.44 | 8282.29 | 8301.9599 | 8235.81 | 0 |
| 1728923400 | 8285.14 | 104.75 | 1.28 | 8225.07 | 8286.43 | 8225.07 | 0 |
| 1728664200 | 8180.39 | 32.15 | 0.39 | 8153.53 | 8195.33 | 8153.53 | 0 |
| 1728577800 | 8148.24 | 0 | 0.00 | 8148.24 | 8148.24 | 8148.24 | 0 |
| 1728491400 | 8148.24 | 73.87 | 0.91 | 8118.99 | 8158.88 | 8106.54 | 0 |
| 1728405000 | 8074.37 | 21.12 | 0.26 | 8007.53 | 8089.52 | 8007.53 | 0 |
| 1728318600 | 8053.25 | 3.18 | 0.04 | 8084.83 | 8084.83 | 8048.5 | 0 |
| 1728059400 | 8050.07 | 61.72 | 0.77 | 8021.83 | 8065.06 | 8012.63 | 0 |
| 1727973000 | 7988.35 | 16.63 | 0.21 | 7969.03 | 7995.76 | 7945.84 | 0 |
| 1727886600 | 7971.72 | 20.62 | 0.26 | 7952.62 | 7986.17 | 7919.29 | 0 |
| 1727800200 | 7951.1 | 35.14 | 0.44 | 7998.22 | 8006 | 7917.4 | 0 |
| 1727713800 | 7915.96 | 5.98 | 0.08 | 7890.33 | 7918.93 | 7866.06 | 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
