Hot Features
プレミアム
Euronext US Technology GR (UTECG)
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 | -2032.44 | -9.31442011039 | 21820.36 | 22128.38 | 19672.75 | 0 | 0 | IX |
| 4 | -2567.51 | -11.4849501888 | 22355.43 | 23114.1 | 19672.75 | 0 | 0 | IX |
| 12 | -2839.49 | -12.5488953442 | 22627.41 | 23279.4 | 19672.75 | 0 | 0 | IX |
| 26 | -2839.49 | -12.5488953442 | 22627.41 | 23279.4 | 19672.75 | 0 | 0 | IX |
| 52 | -2839.49 | -12.5488953442 | 22627.41 | 23279.4 | 19672.75 | 0 | 0 | IX |
| 156 | -2839.49 | -12.5488953442 | 22627.41 | 23279.4 | 19672.75 | 0 | 0 | IX |
| 260 | -2839.49 | -12.5488953442 | 22627.41 | 23279.4 | 19672.75 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741282200 | 19822.96 | -352.77 | -1.75 | 20361.37 | 20394.41 | 19790.74 | 0 |
| 1741195800 | 20175.73 | -330.03 | -1.61 | 20290.88 | 20315.82 | 19905.74 | 0 |
| 1741109400 | 20505.76 | -674.3 | -3.18 | 20646.1 | 20660.08 | 20176.49 | 0 |
| 1741023000 | 21180.06 | -57.97 | -0.27 | 21541.33 | 21571.6 | 21015.78 | 0 |
| 1740763800 | 21238.03 | -517.19 | -2.38 | 21185.55 | 21355.32 | 20853.3 | 0 |
| 1740677400 | 21755.22 | -148.42 | -0.68 | 21820.36 | 22128.38 | 21520.61 | 0 |
| 1740591000 | 21903.64 | 174.78 | 0.80 | 21590.84 | 21971.49 | 21552.63 | 0 |
| 1740504600 | 21728.86 | -513.95 | -2.31 | 22009.23 | 22025.23 | 21391.18 | 0 |
| 1740418200 | 22242.81 | -460.34 | -2.03 | 22283.72 | 22530.87 | 21987.04 | 0 |
| 1740159000 | 22703.15 | -119.01 | -0.52 | 22846.57 | 22956.58 | 22671.79 | 0 |
| 1740072600 | 22822.16 | -224.53 | -0.97 | 23037.58 | 23045.31 | 22689.97 | 0 |
| 1739986200 | 23046.69 | 75.45 | 0.33 | 22997.1 | 23099.98 | 22820.91 | 0 |
| 1739899800 | 22971.24 | 86.18 | 0.38 | 22930.08 | 23114.1 | 22853.97 | 0 |
| 1739813400 | 22885.06 | 165.72 | 0.73 | 22888.13 | 22922.23 | 22873.06 | 0 |
| 1739554200 | 22719.34 | 34.19 | 0.15 | 22778.12 | 22795.55 | 22643.55 | 0 |
| 1739467800 | 22685.15 | -6.98 | -0.03 | 22515.34 | 22806.96 | 22508.45 | 0 |
| 1739381400 | 22692.13 | 0 | 0.00 | 22692.13 | 22692.13 | 22692.13 | 0 |
| 1739295000 | 22692.13 | -40.32 | -0.18 | 22752.56 | 22799.1 | 22575.34 | 0 |
| 1739208600 | 22732.45 | 328.08 | 1.46 | 22426.09 | 22800.31 | 22375.32 | 0 |
| 1738949400 | 22404.37 | -20.87 | -0.09 | 22492.97 | 22689.55 | 22353.97 | 0 |
| 1738863000 | 22425.24 | 215.92 | 0.97 | 22355.43 | 22534.72 | 22354.55 | 0 |
| 1738776600 | 22209.32 | 136.95 | 0.62 | 22123.1 | 22238.18 | 21952.43 | 0 |
| 1738690200 | 22072.37 | 85 | 0.39 | 21976.54 | 22198.7 | 21874.71 | 0 |
| 1738603800 | 21987.37 | -497.68 | -2.21 | 22503.4 | 22529.63 | 21802.91 | 0 |
| 1738344600 | 22485.05 | 461.07 | 2.09 | 22238.28 | 22675.29 | 22229.73 | 0 |
| 1738258200 | 22023.98 | -166.52 | -0.75 | 22239.08 | 22354.41 | 21878.03 | 0 |
| 1738171800 | 22190.5 | -137.99 | -0.62 | 22471.17 | 22546.91 | 22086.2 | 0 |
| 1738085400 | 22328.49 | 780.34 | 3.62 | 21666.04 | 22363.01 | 21646.53 | 0 |
| 1737999000 | 21548.15 | -1 | -5.21 | 22747.42 | 22756.13 | 21461.85 | 0 |
| 1737739800 | 22733.21 | -131.99 | -0.58 | 22921.3 | 22976.98 | 22712.41 | 0 |
| 1737653400 | 22865.2 | -146.02 | -0.63 | 23002.04 | 23024.17 | 22798.62 | 0 |
| 1737567000 | 23011.22 | 567.86 | 2.53 | 22473.6 | 23015.74 | 22375.12 | 0 |
| 1737480600 | 22443.36 | 0 | 0.00 | 22443.36 | 22443.36 | 22443.36 | 0 |
| 1737394200 | 22443.36 | -237.66 | -1.05 | 22577.15 | 22601.25 | 22332.53 | 0 |
| 1737135000 | 22681.02 | 214.05 | 0.95 | 22281.46 | 22698.29 | 22229.59 | 0 |
| 1737048600 | 22466.97 | -23.34 | -0.10 | 22542.81 | 22747.57 | 22350.45 | 0 |
| 1736962200 | 22490.31 | 539.12 | 2.46 | 21985.79 | 22523.11 | 21881.13 | 0 |
| 1736875800 | 21951.19 | -156.24 | -0.71 | 22160.65 | 22327.29 | 21891.35 | 0 |
| 1736789400 | 22107.43 | -222.81 | -1.00 | 22449.39 | 22524.58 | 21972.7 | 0 |
| 1736530200 | 22330.24 | -386.13 | -1.70 | 22710.98 | 22891.04 | 22167.79 | 0 |
| 1736443800 | 22716.37 | 225.58 | 1.00 | 22723.21 | 22737.35 | 22661.33 | 0 |
| 1736357400 | 22490.79 | -177.78 | -0.78 | 22642.31 | 22829.79 | 22489.82 | 0 |
| 1736271000 | 22668.57 | -532.89 | -2.30 | 23029.68 | 23186.35 | 22645.03 | 0 |
| 1736184600 | 23201.46 | 428.12 | 1.88 | 22811.78 | 23279.4 | 22574.61 | 0 |
| 1735925400 | 22773.34 | 253.15 | 1.12 | 22540.72 | 22860.12 | 22492.58 | 0 |
| 1735839000 | 22520.19 | 82.72 | 0.37 | 22341.43 | 22768.09 | 22324.42 | 0 |
| 1735666200 | 22437.47 | -217.56 | -0.96 | 22479.7 | 22615.7 | 22422.22 | 0 |
| 1735579800 | 22655.03 | 127.79 | 0.57 | 22704.8 | 22805.42 | 22322.51 | 0 |
| 1735320600 | 22527.24 | -560.99 | -2.43 | 23059.6 | 23083.97 | 22490.7 | 0 |
| 1735061400 | 23088.23 | 348.24 | 1.53 | 22887.23 | 23115.47 | 22848.75 | 0 |
| 1734975000 | 22739.99 | 67.95 | 0.30 | 22535.66 | 22783.57 | 22520.53 | 0 |
| 1734715800 | 22672.04 | 247.36 | 1.10 | 22289.17 | 22676.28 | 22007.6 | 0 |
| 1734629400 | 22424.68 | -491.09 | -2.14 | 22249.03 | 22622.05 | 22192.02 | 0 |
| 1734543000 | 22915.77 | 126.12 | 0.55 | 22775.31 | 22972.32 | 22745.49 | 0 |
| 1734456600 | 22789.65 | 63.99 | 0.28 | 22885.44 | 22924.74 | 22593.41 | 0 |
| 1734370200 | 22725.66 | 255.27 | 1.14 | 22597.21 | 22787.93 | 22554.05 | 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
