Hot Features
プレミアム
Euronext US Utilities NR (UUTIN)
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 | 66.94 | 1.26454108908 | 5293.62 | 5411.19 | 5240.43 | 0 | 0 | IX |
| 4 | -56.55 | -1.04391455961 | 5417.11 | 5494.06 | 5183.34 | 0 | 0 | IX |
| 12 | -357.34 | -6.24949719303 | 5717.9 | 5735.32 | 5183.34 | 0 | 0 | IX |
| 26 | 255.87 | 5.01244933581 | 5104.69 | 5782.09 | 5022.96 | 0 | 0 | IX |
| 52 | 386.27 | 7.76532932338 | 4974.29 | 5782.09 | 4850.34 | 0 | 0 | IX |
| 156 | 252.86 | 4.95056483349 | 5107.7 | 5782.09 | 4538.14 | 0 | 0 | IX |
| 260 | 252.86 | 4.95056483349 | 5107.7 | 5782.09 | 4538.14 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 5352.99 | 42.23 | 0.80 | 5285.97 | 5359.57 | 5270.91 | 0 |
| 1780936200 | 5310.76 | 19.56 | 0.37 | 5403.21 | 5411.1899 | 5310.76 | 0 |
| 1780677000 | 5291.2 | 0 | 0.00 | 5291.2 | 5291.2 | 5291.2 | 0 |
| 1780590600 | 5291.2 | -52.23 | -0.98 | 5280.6 | 5311.11 | 5240.43 | 0 |
| 1780504200 | 5343.43 | 72.7 | 1.38 | 5293.62 | 5366.95 | 5290.21 | 0 |
| 1780417800 | 5270.7299 | 36.26 | 0.69 | 5185.13 | 5273.64 | 5183.34 | 0 |
| 1780331400 | 5234.47 | -89.68 | -1.68 | 5329.71 | 5347.12 | 5228.07 | 0 |
| 1780072200 | 5324.15 | -80.3 | -1.49 | 5362.74 | 5375.88 | 5318.12 | 0 |
| 1779985800 | 5404.45 | -31.24 | -0.57 | 5440.39 | 5444.1899 | 5374.83 | 0 |
| 1779899400 | 5435.6899 | -45.68 | -0.83 | 5451.05 | 5456.21 | 5409.84 | 0 |
| 1779813000 | 5481.37 | 21.93 | 0.40 | 5461.5 | 5494.06 | 5456.81 | 0 |
| 1779726600 | 5459.4399 | -14.38 | -0.26 | 5458.04 | 5463.43 | 5452.88 | 0 |
| 1779467400 | 5473.82 | 42.79 | 0.79 | 5431.85 | 5475.25 | 5427.42 | 0 |
| 1779381000 | 5431.03 | 44.42 | 0.82 | 5380.46 | 5436.61 | 5373.53 | 0 |
| 1779294600 | 5386.61 | 8.5 | 0.16 | 5376.9799 | 5432.57 | 5367.35 | 0 |
| 1779208200 | 5378.11 | 104.05 | 1.97 | 5310.47 | 5382.9399 | 5298.46 | 0 |
| 1779121800 | 5274.06 | -54.16 | -1.02 | 5300.85 | 5322.01 | 5261.53 | 0 |
| 1778862600 | 5328.22 | -24.09 | -0.45 | 5417.11 | 5425.04 | 5328.22 | 0 |
| 1778776200 | 5352.31 | 0 | 0.00 | 5352.31 | 5352.31 | 5352.31 | 0 |
| 1778689800 | 5352.31 | 0 | 0.00 | 5352.31 | 5352.31 | 5352.31 | 0 |
| 1778603400 | 5352.31 | 0 | 0.00 | 5352.31 | 5352.31 | 5352.31 | 0 |
| 1778517000 | 5352.31 | 0 | 0.00 | 5352.31 | 5352.31 | 5352.31 | 0 |
| 1778257800 | 5352.31 | -47.52 | -0.88 | 5391.71 | 5411.87 | 5327.03 | 0 |
| 1778171400 | 5399.83 | -73.04 | -1.33 | 5452.89 | 5452.89 | 5392.03 | 0 |
| 1778085000 | 5472.87 | -123.51 | -2.21 | 5539.96 | 5544.2 | 5442.38 | 0 |
| 1777998600 | 5596.38 | 31.04 | 0.56 | 5568.9399 | 5596.38 | 5558.91 | 0 |
| 1777912200 | 5565.34 | -22.08 | -0.40 | 5608.66 | 5627.36 | 5525.59 | 0 |
| 1777566600 | 5587.42 | 44.74 | 0.81 | 5501.68 | 5612.75 | 5479.15 | 0 |
| 1777480200 | 5542.68 | -15.06 | -0.27 | 5546.4 | 5550.91 | 5501.81 | 0 |
| 1777393800 | 5557.74 | 17.18 | 0.31 | 5542.3 | 5576.96 | 5528.26 | 0 |
| 1777307400 | 5540.56 | 9.72 | 0.18 | 5530.74 | 5556.66 | 5518.9799 | 0 |
| 1777048200 | 5530.84 | 133.08 | 2.47 | 5552.17 | 5554.02 | 5507.87 | 0 |
| 1776961800 | 5397.76 | 0 | 0.00 | 5397.76 | 5397.76 | 5397.76 | 0 |
| 1776875400 | 5397.76 | -14.96 | -0.28 | 5368.91 | 5450.29 | 5364.57 | 0 |
| 1776789000 | 5412.72 | -83.6 | -1.52 | 5448.53 | 5471.83 | 5372.63 | 0 |
| 1776702600 | 5496.32 | 41.82 | 0.77 | 5496.47 | 5518.28 | 5474.32 | 0 |
| 1776443400 | 5454.5 | -30.23 | -0.55 | 5515.67 | 5515.91 | 5415.1 | 0 |
| 1776357000 | 5484.7299 | 18.05 | 0.33 | 5470.8 | 5525.34 | 5470.33 | 0 |
| 1776270600 | 5466.68 | -45.35 | -0.82 | 5531.26 | 5536.9 | 5464.9 | 0 |
| 1776184200 | 5512.03 | -26.2 | -0.47 | 5531.5 | 5532.43 | 5469.1899 | 0 |
| 1776097800 | 5538.2299 | -119.03 | -2.10 | 5635.24 | 5638.14 | 5531.76 | 0 |
| 1775838600 | 5657.26 | -36.37 | -0.64 | 5665.07 | 5674.51 | 5633.22 | 0 |
| 1775752200 | 5693.63 | 108.34 | 1.94 | 5629.6899 | 5717.32 | 5613.66 | 0 |
| 1775665800 | 5585.29 | -91.68 | -1.61 | 5567.89 | 5597.33 | 5528 | 0 |
| 1775579400 | 5676.97 | 0 | 0.00 | 5676.97 | 5676.97 | 5676.97 | 0 |
| 1775147400 | 5676.97 | 0 | 0.00 | 5676.97 | 5676.97 | 5676.97 | 0 |
| 1775061000 | 5676.97 | 0 | 0.00 | 5676.97 | 5676.97 | 5676.97 | 0 |
| 1774974600 | 5676.97 | 0 | 0.00 | 5676.97 | 5676.97 | 5676.97 | 0 |
| 1774888200 | 5676.97 | 62.6 | 1.11 | 5572.92 | 5691.31 | 5572.4399 | 0 |
| 1774632600 | 5614.37 | 80.22 | 1.45 | 5541.9799 | 5620.1 | 5537.41 | 0 |
| 1774546200 | 5534.15 | 3.21 | 0.06 | 5510.13 | 5543.13 | 5497.02 | 0 |
| 1774459800 | 5530.9399 | 12.26 | 0.22 | 5472.02 | 5541.6899 | 5462.84 | 0 |
| 1774373400 | 5518.68 | 68.15 | 1.25 | 5434.03 | 5530.4 | 5428.61 | 0 |
| 1774287000 | 5450.53 | -78.4 | -1.42 | 5427.79 | 5466.6 | 5386.68 | 0 |
| 1774027800 | 5528.93 | -74.34 | -1.33 | 5625.22 | 5648.4399 | 5497.9 | 0 |
| 1773941400 | 5603.27 | -111.13 | -1.94 | 5708.4399 | 5713.18 | 5593.61 | 0 |
| 1773855000 | 5714.4 | -25.83 | -0.45 | 5717.9 | 5735.32 | 5681.22 | 0 |
| 1773768600 | 5740.2299 | 8.94 | 0.16 | 5748.24 | 5766.6899 | 5724.34 | 0 |
| 1773682200 | 5731.29 | 33.8 | 0.59 | 5753.7299 | 5782.09 | 5713.92 | 0 |
| 1773423000 | 5697.49 | 0 | 0.00 | 5697.49 | 5697.49 | 5697.49 | 0 |
| 1773336600 | 5697.49 | 64.7 | 1.15 | 5600.79 | 5716.83 | 5587.31 | 0 |
| 1773212400 | 5632.79 | 0 | 0.00 | 5632.79 | 5632.79 | 5632.79 | 0 |
| 1773126000 | 5632.79 | 0 | 0.00 | 5632.79 | 5632.79 | 5632.79 | 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。
