Hot Features
プレミアム
Euronext US Screened Climate Ambition 25 EW GR (USCEG)
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 | 38.44 | 0.373135052757 | 10301.9 | 10384.82 | 10199.15 | 0 | 0 | IX |
| 4 | 613.69 | 6.30936653421 | 9726.65 | 10417.65 | 9726.65 | 0 | 0 | IX |
| 12 | 1378.02 | 15.3757062903 | 8962.32 | 10417.65 | 8899.65 | 0 | 0 | IX |
| 26 | 1162.24 | 12.6631873699 | 9178.1 | 10417.65 | 8231.99 | 0 | 0 | IX |
| 52 | 2119.74 | 25.7857090723 | 8220.6 | 10417.65 | 8194.92 | 0 | 0 | IX |
| 156 | 4463.78 | 75.9590644867 | 5876.56 | 10417.65 | 5844.25 | 0 | 0 | IX |
| 260 | 4636.03 | 81.2724063033 | 5704.31 | 10417.65 | 4966.86 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783528200 | 10319.27 | 0 | 0.00 | 10319.27 | 10319.27 | 10319.27 | 0 |
| 1783441800 | 10319.27 | -22.33 | -0.22 | 10356.35 | 10360.69 | 10276.14 | 0 |
| 1783355400 | 10341.6 | 33.4 | 0.32 | 10327.01 | 10384.82 | 10311.02 | 0 |
| 1783096200 | 10308.2 | 22.37 | 0.22 | 10301.9 | 10309.55 | 10298.3 | 0 |
| 1783009800 | 10285.83 | -127.16 | -1.22 | 10315.1 | 10370.65 | 10284.66 | 0 |
| 1782923400 | 10412.99 | 114.89 | 1.12 | 10376.84 | 10417.65 | 10307.9 | 0 |
| 1782837000 | 10298.1 | 0 | 0.00 | 10298.1 | 10298.1 | 10298.1 | 0 |
| 1782750600 | 10298.1 | 70.15 | 0.69 | 10151.01 | 10303.29 | 10151.01 | 0 |
| 1782491400 | 10227.95 | 57.59 | 0.57 | 10120.88 | 10246.36 | 10062.04 | 0 |
| 1782405000 | 10170.36 | 3.98 | 0.04 | 10115.3 | 10233.5 | 10115.3 | 0 |
| 1782318600 | 10166.38 | 16.95 | 0.17 | 10143.35 | 10222.9 | 10143.35 | 0 |
| 1782232200 | 10149.43 | -71.59 | -0.70 | 10239.02 | 10239.02 | 10089.15 | 0 |
| 1782145800 | 10221.02 | -24.87 | -0.24 | 10275.25 | 10317.59 | 10204.64 | 0 |
| 1781886600 | 10245.89 | 10.68 | 0.10 | 10249.46 | 10255.73 | 10239.19 | 0 |
| 1781800200 | 10235.21 | 96.59 | 0.95 | 10114.35 | 10264.98 | 10114.35 | 0 |
| 1781713800 | 10138.62 | 59.49 | 0.59 | 10059.05 | 10146.96 | 10059.05 | 0 |
| 1781627400 | 10079.13 | -33.02 | -0.33 | 10098.72 | 10142.68 | 10061.73 | 0 |
| 1781541000 | 10112.15 | 186.68 | 1.88 | 9905.58 | 10122.31 | 9905.58 | 0 |
| 1781281800 | 9925.47 | 107.94 | 1.10 | 9925.56 | 9970.27 | 9863.6 | 0 |
| 1781195400 | 9817.53 | 61.28 | 0.63 | 9726.65 | 9852.41 | 9726.65 | 0 |
| 1781109000 | 9756.25 | 43.05 | 0.44 | 9856.04 | 9877.29 | 9735.79 | 0 |
| 1781022600 | 9713.2 | -193.89 | -1.96 | 9856.08 | 9988.1 | 9695.62 | 0 |
| 1780936200 | 9907.09 | -75.97 | -0.76 | 9764.86 | 9946.89 | 9764.86 | 0 |
| 1780677000 | 9983.06 | 0 | 0.00 | 9983.06 | 9983.06 | 9983.06 | 0 |
| 1780590600 | 9983.06 | -1.98 | -0.02 | 9960.44 | 9985.61 | 9862.36 | 0 |
| 1780504200 | 9985.04 | 13.8 | 0.14 | 10010.97 | 10017.95 | 9962.11 | 0 |
| 1780417800 | 9971.24 | 42.51 | 0.43 | 9921.5 | 9977.28 | 9913.39 | 0 |
| 1780331400 | 9928.73 | 19.35 | 0.20 | 9960.57 | 9962.74 | 9906.81 | 0 |
| 1780072200 | 9909.3799 | 30.16 | 0.31 | 9886.35 | 9956.27 | 9886.35 | 0 |
| 1779985800 | 9879.22 | 24.01 | 0.24 | 9866.9 | 9892.47 | 9832 | 0 |
| 1779899400 | 9855.2099 | 58.41 | 0.60 | 9794.4 | 9872.5 | 9794.4 | 0 |
| 1779813000 | 9796.8 | 133.5 | 1.38 | 9674.81 | 9811.06 | 9674.81 | 0 |
| 1779726600 | 9663.3 | -49.76 | -0.51 | 9659.1299 | 9663.7099 | 9655.42 | 0 |
| 1779467400 | 9713.06 | 125.48 | 1.31 | 9635.59 | 9725.42 | 9635.59 | 0 |
| 1779381000 | 9587.58 | 51.47 | 0.54 | 9602.78 | 9602.78 | 9556.34 | 0 |
| 1779294600 | 9536.11 | 41.63 | 0.44 | 9492.81 | 9566.55 | 9486.56 | 0 |
| 1779208200 | 9494.48 | 60.23 | 0.64 | 9525.49 | 9525.49 | 9453.61 | 0 |
| 1779121800 | 9434.25 | -119.86 | -1.25 | 9516.03 | 9524.18 | 9433.62 | 0 |
| 1778862600 | 9554.11 | 172.8 | 1.84 | 9643.16 | 9643.16 | 9529.42 | 0 |
| 1778776200 | 9381.31 | 0 | 0.00 | 9381.31 | 9381.31 | 9381.31 | 0 |
| 1778689800 | 9381.31 | 0 | 0.00 | 9381.31 | 9381.31 | 9381.31 | 0 |
| 1778603400 | 9381.31 | 0 | 0.00 | 9381.31 | 9381.31 | 9381.31 | 0 |
| 1778517000 | 9381.31 | 0 | 0.00 | 9381.31 | 9381.31 | 9381.31 | 0 |
| 1778257800 | 9381.31 | 84.89 | 0.91 | 9265.57 | 9382.44 | 9265.57 | 0 |
| 1778171400 | 9296.42 | -23.9 | -0.26 | 9335.73 | 9354.02 | 9285.76 | 0 |
| 1778085000 | 9320.32 | 43.81 | 0.47 | 9252.16 | 9340.03 | 9252.16 | 0 |
| 1777998600 | 9276.51 | 81.19 | 0.88 | 9190.65 | 9293.89 | 9190.65 | 0 |
| 1777912200 | 9195.32 | 88.78 | 0.97 | 9156.6 | 9243.43 | 9156.6 | 0 |
| 1777566600 | 9106.54 | 93.36 | 1.04 | 9041.17 | 9106.54 | 9041.17 | 0 |
| 1777480200 | 9013.18 | 13.35 | 0.15 | 9009.11 | 9043.79 | 9009.11 | 0 |
| 1777393800 | 8999.83 | -35.71 | -0.40 | 9052.19 | 9052.19 | 8992.62 | 0 |
| 1777307400 | 9035.54 | -17.6 | -0.19 | 9035.39 | 9043.76 | 9008.53 | 0 |
| 1777048200 | 9053.14 | 29.57 | 0.33 | 9037.89 | 9058.97 | 9020.11 | 0 |
| 1776961800 | 9023.57 | 0 | 0.00 | 9023.57 | 9023.57 | 9023.57 | 0 |
| 1776875400 | 9023.57 | 71.09 | 0.79 | 8940.08 | 9035.03 | 8940.08 | 0 |
| 1776789000 | 8952.48 | -21.78 | -0.24 | 8991.86 | 9011.2 | 8934.08 | 0 |
| 1776702600 | 8974.26 | -81.31 | -0.90 | 9048.01 | 9048.01 | 8959.67 | 0 |
| 1776443400 | 9055.57 | 107.35 | 1.20 | 8899.65 | 9055.57 | 8899.65 | 0 |
| 1776357000 | 8948.22 | 63.85 | 0.72 | 8962.32 | 8966.05 | 8920.45 | 0 |
| 1776270600 | 8884.37 | 2.73 | 0.03 | 8895.4599 | 8909.33 | 8875.09 | 0 |
| 1776184200 | 8881.64 | 114.34 | 1.30 | 8773.02 | 8883.44 | 8773.02 | 0 |
| 1776097800 | 8767.3 | -8.61 | -0.10 | 8794.59 | 8794.59 | 8739.98 | 0 |
| 1775838600 | 8775.91 | -20.77 | -0.24 | 8789.72 | 8816.34 | 8767.6 | 0 |
| 1775752200 | 8796.68 | 50.47 | 0.58 | 8743.73 | 8804.31 | 8714.18 | 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。
