Hot Features
プレミアム
Euronext US Screened Climate Ambition 25 EW NR (USCLN)
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 | -82.54 | -1.43804673739 | 5739.73 | 5739.73 | 5601.84 | 0 | 0 | IX |
| 4 | -139.23 | -2.40199985508 | 5796.42 | 5833.43 | 5559.17 | 0 | 0 | IX |
| 12 | 14.86 | 0.263366375239 | 5642.33 | 5833.43 | 5491.22 | 0 | 0 | IX |
| 26 | 301.16 | 5.62282138076 | 5356.03 | 5833.43 | 5094.58 | 0 | 0 | IX |
| 52 | 1210.68 | 27.2276459515 | 4446.51 | 5833.43 | 4430.24 | 0 | 0 | IX |
| 156 | 1042.3 | 22.5855870887 | 4614.89 | 5833.43 | 3100.77 | 0 | 0 | IX |
| 260 | 1423.97 | 33.6379871587 | 4233.22 | 5833.43 | 3100.77 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 5643.54 | 33.28 | 0.59 | 5616.53 | 5649.95 | 5613.96 | 0 |
| 1735839000 | 5610.26 | -1.29 | -0.02 | 5622.4799 | 5676.41 | 5610.26 | 0 |
| 1735666200 | 5611.55 | -41.89 | -0.74 | 5635.49 | 5654.95 | 5611.16 | 0 |
| 1735579800 | 5653.4399 | -16.17 | -0.29 | 5696.18 | 5696.18 | 5601.84 | 0 |
| 1735320600 | 5669.61 | -61.92 | -1.08 | 5739.7299 | 5739.7299 | 5662.92 | 0 |
| 1735061400 | 5731.53 | 81.09 | 1.44 | 5682.85 | 5733.68 | 5682.85 | 0 |
| 1734975000 | 5650.4399 | -42.05 | -0.74 | 5638.22 | 5656.6899 | 5617.99 | 0 |
| 1734715800 | 5692.49 | 85.74 | 1.53 | 5582.5 | 5694.18 | 5559.17 | 0 |
| 1734629400 | 5606.75 | -153 | -2.66 | 5596.59 | 5652.68 | 5596.59 | 0 |
| 1734543000 | 5759.75 | 18.5 | 0.32 | 5742.38 | 5764.9399 | 5727.4 | 0 |
| 1734456600 | 5741.25 | -34.39 | -0.60 | 5768.27 | 5768.27 | 5726.5 | 0 |
| 1734370200 | 5775.64 | 40.45 | 0.71 | 5749.39 | 5785.72 | 5749.39 | 0 |
| 1734111000 | 5735.1899 | -4.62 | -0.08 | 5717.31 | 5771.5 | 5717.31 | 0 |
| 1734024600 | 5739.81 | -47.82 | -0.83 | 5776.16 | 5776.16 | 5728.05 | 0 |
| 1733938200 | 5787.63 | 43.43 | 0.76 | 5741.18 | 5790.38 | 5741.18 | 0 |
| 1733851800 | 5744.2 | -31.18 | -0.54 | 5767.56 | 5775.83 | 5740.75 | 0 |
| 1733765400 | 5775.38 | -43.76 | -0.75 | 5815.05 | 5815.05 | 5772.6899 | 0 |
| 1733506200 | 5819.14 | 15.96 | 0.28 | 5796.42 | 5833.43 | 5796.42 | 0 |
| 1733419800 | 5803.18 | 6.02 | 0.10 | 5809.13 | 5814.41 | 5794.13 | 0 |
| 1733333400 | 5797.16 | 48.56 | 0.84 | 5756.62 | 5804.54 | 5756.62 | 0 |
| 1733247000 | 5748.6 | 8.69 | 0.15 | 5746.42 | 5753.4399 | 5737.41 | 0 |
| 1733160600 | 5739.91 | -2.33 | -0.04 | 5729.64 | 5745.6 | 5729.64 | 0 |
| 1732901400 | 5742.24 | 35.5 | 0.62 | 5707.78 | 5746.42 | 5707.6899 | 0 |
| 1732815000 | 5706.74 | 0.32 | 0.01 | 5706.74 | 5706.74 | 5706.74 | 0 |
| 1732728600 | 5706.42 | -10.45 | -0.18 | 5735.52 | 5735.52 | 5698.78 | 0 |
| 1732642200 | 5716.87 | 37.73 | 0.66 | 5695.6899 | 5723.06 | 5695.6899 | 0 |
| 1732555800 | 5679.14 | 12.74 | 0.22 | 5667.41 | 5723.65 | 5667.41 | 0 |
| 1732296600 | 5666.4 | 27.39 | 0.49 | 5640.3 | 5676.37 | 5640.3 | 0 |
| 1732210200 | 5639.01 | 63.85 | 1.15 | 5602.36 | 5641.13 | 5585.04 | 0 |
| 1732123800 | 5575.16 | -7.35 | -0.13 | 5596.81 | 5606.42 | 5557.6899 | 0 |
| 1732037400 | 5582.51 | 10.51 | 0.19 | 5573.41 | 5583.91 | 5544.52 | 0 |
| 1731951000 | 5572 | 4.38 | 0.08 | 5567.26 | 5583.74 | 5552.7299 | 0 |
| 1731691800 | 5567.62 | -103.73 | -1.83 | 5654.42 | 5654.42 | 5565.11 | 0 |
| 1731605400 | 5671.35 | -45.5 | -0.80 | 5696.88 | 5701.45 | 5667.9399 | 0 |
| 1731519000 | 5716.85 | 0 | 0.00 | 5716.85 | 5716.85 | 5716.85 | 0 |
| 1731432600 | 5716.85 | -14.02 | -0.24 | 5724.6 | 5741.56 | 5713.9799 | 0 |
| 1731346200 | 5730.87 | -9.47 | -0.16 | 5743.86 | 5758.24 | 5728.12 | 0 |
| 1731087000 | 5740.34 | 38.29 | 0.67 | 5712.18 | 5747.27 | 5712.18 | 0 |
| 1731000600 | 5702.05 | 58.34 | 1.03 | 5665.47 | 5703.62 | 5665.47 | 0 |
| 1730914200 | 5643.71 | 96.3 | 1.74 | 5557.7 | 5660.99 | 5557.7 | 0 |
| 1730827800 | 5547.41 | 35.69 | 0.65 | 5506.37 | 5552.05 | 5506.37 | 0 |
| 1730741400 | 5511.72 | -42.98 | -0.77 | 5529.18 | 5531.35 | 5491.22 | 0 |
| 1730482200 | 5554.7 | 19.91 | 0.36 | 5516.2299 | 5563.4399 | 5515.52 | 0 |
| 1730395800 | 5534.79 | -95.74 | -1.70 | 5614.81 | 5614.81 | 5531.75 | 0 |
| 1730309400 | 5630.53 | -9.67 | -0.17 | 5635.5 | 5650.17 | 5587.64 | 0 |
| 1730223000 | 5640.2 | 18.73 | 0.33 | 5620.53 | 5646.89 | 5601.87 | 0 |
| 1730136600 | 5621.47 | -14.08 | -0.25 | 5598.25 | 5635.08 | 5598.25 | 0 |
| 1729873800 | 5635.55 | 43.47 | 0.78 | 5604.24 | 5650.37 | 5604.24 | 0 |
| 1729787400 | 5592.08 | -24.04 | -0.43 | 5614.03 | 5614.71 | 5581.7299 | 0 |
| 1729701000 | 5616.12 | -37.19 | -0.66 | 5669.14 | 5669.14 | 5615.46 | 0 |
| 1729614600 | 5653.31 | -7.6 | -0.13 | 5667.4399 | 5667.4399 | 5637.67 | 0 |
| 1729528200 | 5660.91 | -25.77 | -0.45 | 5688.13 | 5692.67 | 5647.99 | 0 |
| 1729269000 | 5686.68 | -14.1 | -0.25 | 5680.97 | 5695 | 5675.28 | 0 |
| 1729182600 | 5700.78 | 13.66 | 0.24 | 5679.68 | 5716.7299 | 5679.68 | 0 |
| 1729096200 | 5687.12 | 0 | 0.00 | 5687.12 | 5687.12 | 5687.12 | 0 |
| 1729009800 | 5687.12 | -30.04 | -0.53 | 5719.89 | 5728.92 | 5681.34 | 0 |
| 1728923400 | 5717.16 | 50.01 | 0.88 | 5679.85 | 5717.54 | 5679.85 | 0 |
| 1728664200 | 5667.15 | 22.08 | 0.39 | 5642.33 | 5676.9399 | 5642.33 | 0 |
| 1728577800 | 5645.07 | 0 | 0.00 | 5645.07 | 5645.07 | 5645.07 | 0 |
| 1728491400 | 5645.07 | 35.3 | 0.63 | 5628.34 | 5655.13 | 5620.8 | 0 |
| 1728405000 | 5609.77 | 12.66 | 0.23 | 5564.84 | 5616.45 | 5564.84 | 0 |
| 1728318600 | 5597.11 | 16.7 | 0.30 | 5616.01 | 5616.61 | 5593.14 | 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
