Hot Features
プレミアム
EURONEXT WTR & OCN EUR 40 EC DEC5 (WAT5D)
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 | 12.14 | 0.940939389242 | 1290.2 | 1304.46 | 1282.14 | 0 | 0 | IX |
| 4 | 52.53 | 4.20303886191 | 1249.81 | 1304.46 | 1241.57 | 0 | 0 | IX |
| 12 | 10.56 | 0.817476660112 | 1291.78 | 1306.12 | 1233.16 | 0 | 0 | IX |
| 26 | 1.94 | 0.149184866195 | 1300.4 | 1348.09 | 1215.38 | 0 | 0 | IX |
| 52 | 7.77 | 0.600199293974 | 1294.57 | 1359.55 | 1215.38 | 0 | 0 | IX |
| 156 | -16.79 | -1.27280859354 | 1319.13 | 1359.55 | 1067.52 | 0 | 0 | IX |
| 260 | 7.93 | 0.612634327609 | 1294.41 | 1406.2 | 812 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 1294.04 | 3.13 | 0.24 | 1290.06 | 1297.92 | 1284.69 | 0 |
| 1737739800 | 1290.91 | 1.22 | 0.09 | 1289.51 | 1301.41 | 1288.64 | 0 |
| 1737653400 | 1289.69 | 2.46 | 0.19 | 1287.16 | 1289.83 | 1283.47 | 0 |
| 1737567000 | 1287.23 | -0.58 | -0.05 | 1287.76 | 1294.3 | 1284.72 | 0 |
| 1737480600 | 1287.81 | -2.58 | -0.20 | 1290.2 | 1290.2 | 1282.14 | 0 |
| 1737394200 | 1290.39 | 1.22 | 0.09 | 1289.03 | 1294.8599 | 1284 | 0 |
| 1737135000 | 1289.17 | 13.98 | 1.10 | 1274.98 | 1291.18 | 1274.98 | 0 |
| 1737048600 | 1275.19 | 5.24 | 0.41 | 1269.29 | 1277 | 1269.29 | 0 |
| 1736962200 | 1269.95 | 19.73 | 1.58 | 1250.43 | 1271.46 | 1250.43 | 0 |
| 1736875800 | 1250.22 | 2.71 | 0.22 | 1247.81 | 1256.59 | 1247.81 | 0 |
| 1736789400 | 1247.51 | -3.73 | -0.30 | 1250.74 | 1250.74 | 1241.57 | 0 |
| 1736530200 | 1251.24 | -10.97 | -0.87 | 1262.95 | 1263.22 | 1250.43 | 0 |
| 1736443800 | 1262.21 | 4.44 | 0.35 | 1257.64 | 1263.69 | 1250.76 | 0 |
| 1736357400 | 1257.77 | -9.48 | -0.75 | 1266.98 | 1266.98 | 1250.05 | 0 |
| 1736271000 | 1267.25 | 2.7 | 0.21 | 1264.57 | 1271.79 | 1259.24 | 0 |
| 1736184600 | 1264.55 | 11.39 | 0.91 | 1252.73 | 1267.16 | 1252.73 | 0 |
| 1735925400 | 1253.16 | -7.96 | -0.63 | 1260.9 | 1261.8699 | 1251.45 | 0 |
| 1735839000 | 1261.1199 | 7.54 | 0.60 | 1252.89 | 1261.3 | 1247.55 | 0 |
| 1735666200 | 1253.58 | 3.58 | 0.29 | 1249.81 | 1255.14 | 1248.7 | 0 |
| 1735579800 | 1250 | -4.08 | -0.33 | 1253.68 | 1254.98 | 1247.1199 | 0 |
| 1735320600 | 1254.08 | 9.31 | 0.75 | 1244.6199 | 1254.18 | 1242.47 | 0 |
| 1735061400 | 1244.77 | 0.72 | 0.06 | 1243.93 | 1247.35 | 1243.93 | 0 |
| 1734975000 | 1244.05 | -0.8 | -0.06 | 1243.92 | 1245.95 | 1238.01 | 0 |
| 1734715800 | 1244.85 | -4.65 | -0.37 | 1248.98 | 1248.98 | 1233.16 | 0 |
| 1734629400 | 1249.5 | -15.42 | -1.22 | 1264.42 | 1264.42 | 1245.21 | 0 |
| 1734543000 | 1264.92 | -0.46 | -0.04 | 1265.22 | 1269.17 | 1264.1 | 0 |
| 1734456600 | 1265.38 | -8.75 | -0.69 | 1273.76 | 1273.76 | 1264.29 | 0 |
| 1734370200 | 1274.13 | -6.18 | -0.48 | 1279.64 | 1279.64 | 1270.1099 | 0 |
| 1734111000 | 1280.31 | -2.76 | -0.22 | 1282.93 | 1285.83 | 1278.38 | 0 |
| 1734024600 | 1283.07 | -2.98 | -0.23 | 1285.72 | 1287.92 | 1282.34 | 0 |
| 1733938200 | 1286.05 | 1.52 | 0.12 | 1284.2 | 1288.59 | 1281.8 | 0 |
| 1733851800 | 1284.53 | -6.78 | -0.53 | 1291.08 | 1291.08 | 1284.18 | 0 |
| 1733765400 | 1291.31 | 0.3 | 0.02 | 1291.69 | 1298.1199 | 1289.67 | 0 |
| 1733506200 | 1291.01 | 3.68 | 0.29 | 1287.14 | 1294.51 | 1286.98 | 0 |
| 1733419800 | 1287.33 | 12.47 | 0.98 | 1274.71 | 1287.35 | 1274.43 | 0 |
| 1733333400 | 1274.8599 | 4.03 | 0.32 | 1270.78 | 1278.54 | 1270.78 | 0 |
| 1733247000 | 1270.83 | 0.85 | 0.07 | 1270.4 | 1277.98 | 1268.48 | 0 |
| 1733160600 | 1269.98 | 2.28 | 0.18 | 1267.35 | 1275.23 | 1257.65 | 0 |
| 1732901400 | 1267.7 | 5.05 | 0.40 | 1262.39 | 1268.3 | 1258.16 | 0 |
| 1732815000 | 1262.65 | 8.3 | 0.66 | 1254.24 | 1265.07 | 1254.24 | 0 |
| 1732728600 | 1254.35 | -3.65 | -0.29 | 1257.8 | 1257.8 | 1244.6199 | 0 |
| 1732642200 | 1258 | -10.37 | -0.82 | 1267.91 | 1267.91 | 1256.58 | 0 |
| 1732555800 | 1268.3699 | 4.32 | 0.34 | 1263.6099 | 1272.04 | 1262.79 | 0 |
| 1732296600 | 1264.05 | 10.97 | 0.88 | 1253.04 | 1265.27 | 1248.21 | 0 |
| 1732210200 | 1253.08 | 2.06 | 0.16 | 1250.79 | 1253.44 | 1242.1 | 0 |
| 1732123800 | 1251.02 | -3 | -0.24 | 1253.94 | 1262.68 | 1249.23 | 0 |
| 1732037400 | 1254.02 | -5.85 | -0.46 | 1259.71 | 1264.92 | 1239.63 | 0 |
| 1731951000 | 1259.8699 | -0.42 | -0.03 | 1259.69 | 1263.3599 | 1254.3 | 0 |
| 1731691800 | 1260.29 | -2.18 | -0.17 | 1262.1099 | 1266.89 | 1256.28 | 0 |
| 1731605400 | 1262.47 | 10.32 | 0.82 | 1247.6 | 1263.54 | 1246.27 | 0 |
| 1731519000 | 1252.15 | 0 | 0.00 | 1252.15 | 1252.15 | 1252.15 | 0 |
| 1731432600 | 1252.15 | -30.92 | -2.41 | 1282.77 | 1282.77 | 1252.14 | 0 |
| 1731346200 | 1283.07 | 11.13 | 0.88 | 1271.71 | 1286.13 | 1271.71 | 0 |
| 1731087000 | 1271.94 | -6.14 | -0.48 | 1277.99 | 1281.73 | 1271.57 | 0 |
| 1731000600 | 1278.08 | 5.33 | 0.42 | 1272.94 | 1282.74 | 1272.94 | 0 |
| 1730914200 | 1272.75 | -21.11 | -1.63 | 1294.45 | 1306.1199 | 1269.41 | 0 |
| 1730827800 | 1293.8599 | 1.52 | 0.12 | 1291.78 | 1297.28 | 1289.14 | 0 |
| 1730741400 | 1292.34 | -3.22 | -0.25 | 1295.42 | 1300.2 | 1291.77 | 0 |
| 1730482200 | 1295.56 | 12.94 | 1.01 | 1282.79 | 1298.05 | 1282.79 | 0 |
| 1730395800 | 1282.6199 | -5.6 | -0.43 | 1287.6099 | 1287.6099 | 1276.54 | 0 |
| 1730309400 | 1288.22 | -17.62 | -1.35 | 1305.98 | 1305.98 | 1286.07 | 0 |
| 1730223000 | 1305.84 | -9.3 | -0.71 | 1314.8599 | 1322.39 | 1305.3 | 0 |
| 1730136600 | 1315.14 | 6.55 | 0.50 | 1308.03 | 1317.1 | 1306.41 | 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
