EURONEXT WTR & OCN EUR 40 PE DEC4 (WAT4D)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.13 | -0.92413816811 | 1745.41 | 1756.61 | 1705.48 | 0 | 0 | IX |
| 4 | 34.06 | 2.00917874966 | 1695.22 | 1767.33 | 1655.55 | 0 | 0 | IX |
| 12 | 74.85 | 4.52421679974 | 1654.43 | 1767.33 | 1528.86 | 0 | 0 | IX |
| 26 | 42 | 2.48921340856 | 1687.28 | 1788.49 | 1528.86 | 0 | 0 | IX |
| 52 | 96.63 | 5.91859859737 | 1632.65 | 1971.42 | 1528.86 | 0 | 0 | IX |
| 156 | 299.8 | 20.9726613874 | 1429.48 | 1971.42 | 1331.29 | 0 | 0 | IX |
| 260 | 198.73 | 12.9842213583 | 1530.55 | 1971.42 | 1213.66 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 1730.76 | 0 | 0.00 | 1730.76 | 1730.76 | 1730.76 | 0 |
| 1780590600 | 1730.76 | 2.23 | 0.13 | 1728.85 | 1738.12 | 1726.55 | 0 |
| 1780504200 | 1728.53 | -20.99 | -1.20 | 1747.66 | 1747.66 | 1728.53 | 0 |
| 1780417800 | 1749.52 | 17.99 | 1.04 | 1732.64 | 1756.61 | 1732.64 | 0 |
| 1780331400 | 1731.53 | -15.19 | -0.87 | 1745.41 | 1753.34 | 1725.87 | 0 |
| 1780072200 | 1746.72 | -0.89 | -0.05 | 1748.72 | 1765.06 | 1746.67 | 0 |
| 1779985800 | 1747.61 | -6.8 | -0.39 | 1752.65 | 1754.73 | 1741.4 | 0 |
| 1779899400 | 1754.41 | 10.18 | 0.58 | 1746.28 | 1767.33 | 1746.28 | 0 |
| 1779813000 | 1744.23 | -11.87 | -0.68 | 1755.63 | 1755.63 | 1744.06 | 0 |
| 1779726600 | 1756.1 | 26.66 | 1.54 | 1732.82 | 1760.06 | 1732.82 | 0 |
| 1779467400 | 1729.44 | 12.49 | 0.73 | 1719.98 | 1736.07 | 1719.98 | 0 |
| 1779381000 | 1716.95 | -0.6 | -0.03 | 1716.8 | 1728.96 | 1708.54 | 0 |
| 1779294600 | 1717.55 | 25.21 | 1.49 | 1690.71 | 1723.2 | 1687.11 | 0 |
| 1779208200 | 1692.34 | 5.34 | 0.32 | 1686.7 | 1706.24 | 1686.7 | 0 |
| 1779121800 | 1687 | 17.96 | 1.08 | 1668.45 | 1692.86 | 1655.55 | 0 |
| 1778862600 | 1669.04 | -22.69 | -1.34 | 1695.06 | 1695.06 | 1666.88 | 0 |
| 1778776200 | 1691.73 | 0 | 0.00 | 1691.73 | 1691.73 | 1691.73 | 0 |
| 1778689800 | 1691.73 | 0 | 0.00 | 1691.73 | 1691.73 | 1691.73 | 0 |
| 1778603400 | 1691.73 | 0 | 0.00 | 1691.73 | 1691.73 | 1691.73 | 0 |
| 1778517000 | 1691.73 | -2.41 | -0.14 | 1695.22 | 1695.22 | 1686.12 | 0 |
| 1778257800 | 1694.14 | -12.31 | -0.72 | 1702.54 | 1702.54 | 1692.02 | 0 |
| 1778171400 | 1706.45 | -11.56 | -0.67 | 1720.89 | 1729.65 | 1706.43 | 0 |
| 1778085000 | 1718.01 | 46.4 | 2.78 | 1678.47 | 1725.17 | 1678.47 | 0 |
| 1777998600 | 1671.6099 | 14.75 | 0.89 | 1658.84 | 1672.96 | 1655.82 | 0 |
| 1777912200 | 1656.8599 | -21.96 | -1.31 | 1678.92 | 1686.03 | 1653.41 | 0 |
| 1777566600 | 1678.82 | 14.82 | 0.89 | 1664.95 | 1678.89 | 1647.24 | 0 |
| 1777480200 | 1664 | -9.81 | -0.59 | 1675.32 | 1675.32 | 1659.56 | 0 |
| 1777393800 | 1673.81 | -3.77 | -0.22 | 1676.21 | 1686.47 | 1669.2 | 0 |
| 1777307400 | 1677.58 | -1.84 | -0.11 | 1680.02 | 1689.92 | 1673.96 | 0 |
| 1777048200 | 1679.42 | -10.82 | -0.64 | 1696.05 | 1696.86 | 1675.98 | 0 |
| 1776961800 | 1690.24 | 0 | 0.00 | 1690.24 | 1690.24 | 1690.24 | 0 |
| 1776875400 | 1690.24 | -15.22 | -0.89 | 1706.29 | 1710.78 | 1690.01 | 0 |
| 1776789000 | 1705.46 | -11.17 | -0.65 | 1716.66 | 1728.19 | 1705.41 | 0 |
| 1776702600 | 1716.63 | -17.72 | -1.02 | 1729.86 | 1729.86 | 1712.29 | 0 |
| 1776443400 | 1734.35 | 33.63 | 1.98 | 1702.01 | 1737.23 | 1700.83 | 0 |
| 1776357000 | 1700.72 | -6.56 | -0.38 | 1709.78 | 1712.73 | 1700.7 | 0 |
| 1776270600 | 1707.28 | -5.29 | -0.31 | 1712.18 | 1714.45 | 1701.27 | 0 |
| 1776184200 | 1712.57 | 20.45 | 1.21 | 1693.9 | 1714.32 | 1693.9 | 0 |
| 1776097800 | 1692.12 | -8.33 | -0.49 | 1698.54 | 1698.54 | 1676.09 | 0 |
| 1775838600 | 1700.45 | 5.95 | 0.35 | 1694.35 | 1710.15 | 1694.35 | 0 |
| 1775752200 | 1694.5 | -8.01 | -0.47 | 1702.27 | 1702.27 | 1684.31 | 0 |
| 1775665800 | 1702.51 | 67.28 | 4.11 | 1647.33 | 1714.82 | 1647.33 | 0 |
| 1775579400 | 1635.23 | -10.24 | -0.62 | 1646.64 | 1669.41 | 1629.85 | 0 |
| 1775147400 | 1645.47 | 0 | 0.00 | 1645.47 | 1645.47 | 1645.47 | 0 |
| 1775061000 | 1645.47 | 48.82 | 3.06 | 1611.28 | 1647.41 | 1611.28 | 0 |
| 1774974600 | 1596.65 | 0 | 0.00 | 1596.65 | 1596.65 | 1596.65 | 0 |
| 1774888200 | 1596.65 | 20.59 | 1.31 | 1576.03 | 1596.79 | 1573.3 | 0 |
| 1774632600 | 1576.06 | -15.47 | -0.97 | 1591.29 | 1593.23 | 1570.44 | 0 |
| 1774546200 | 1591.53 | -12.83 | -0.80 | 1603.82 | 1604.33 | 1586.6199 | 0 |
| 1774459800 | 1604.3599 | 23.48 | 1.49 | 1584.52 | 1609.66 | 1584.52 | 0 |
| 1774373400 | 1580.88 | 3.05 | 0.19 | 1577.71 | 1587.95 | 1567.33 | 0 |
| 1774287000 | 1577.83 | 8.06 | 0.51 | 1568.22 | 1606.76 | 1528.8599 | 0 |
| 1774027800 | 1569.77 | -25.31 | -1.59 | 1596 | 1613.67 | 1568.66 | 0 |
| 1773941400 | 1595.08 | -53.79 | -3.26 | 1647.93 | 1647.93 | 1594.99 | 0 |
| 1773855000 | 1648.8699 | -16.13 | -0.97 | 1664.98 | 1675.59 | 1644.42 | 0 |
| 1773768600 | 1665 | 6.13 | 0.37 | 1658.5 | 1673.85 | 1654.23 | 0 |
| 1773682200 | 1658.8699 | -6.52 | -0.39 | 1654.43 | 1667.75 | 1645.26 | 0 |
| 1773423000 | 1665.39 | 0 | 0.00 | 1665.39 | 1665.39 | 1665.39 | 0 |
| 1773336600 | 1665.39 | -117.65 | -6.60 | 1670.35 | 1670.48 | 1654.51 | 0 |
| 1773212400 | 1783.04 | 0 | 0.00 | 1783.04 | 1783.04 | 1783.04 | 0 |
| 1773126000 | 1783.04 | 0 | 0.00 | 1783.04 | 1783.04 | 1783.04 | 0 |
| 1773039600 | 1783.04 | 0 | 0.00 | 1783.04 | 1783.04 | 1783.04 | 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
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。