Hot Features
プレミアム
EURONEXT WTR & OCN EUR 40 EUR (WATPR)
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 | -56.01 | -3.02084007508 | 1854.12 | 1874.4 | 1798.09 | 0 | 0 | IX |
| 4 | -90.06 | -4.76969764375 | 1888.17 | 1909.57 | 1798.09 | 0 | 0 | IX |
| 12 | -35.79 | -1.95157860298 | 1833.9 | 1926.14 | 1798.09 | 0 | 0 | IX |
| 26 | -105.46 | -5.54011672804 | 1903.57 | 1929.45 | 1726.69 | 0 | 0 | IX |
| 52 | 100.07 | 5.89326517632 | 1698.04 | 1929.45 | 1698.04 | 0 | 0 | IX |
| 156 | -69.71 | -3.73215834502 | 1867.82 | 1929.45 | 1466.37 | 0 | 0 | IX |
| 260 | 131.16 | 7.86826239539 | 1666.95 | 1929.45 | 1038 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731346200 | 1842.26 | 16.73 | 0.92 | 1825.95 | 1846.65 | 1825.95 | 0 |
| 1731087000 | 1825.53 | -8.87 | -0.48 | 1834.22 | 1839.58 | 1825 | 0 |
| 1731000600 | 1834.4 | 7.91 | 0.43 | 1827.02 | 1841.09 | 1827.02 | 0 |
| 1730914200 | 1826.49 | -30.61 | -1.65 | 1857.65 | 1874.4 | 1821.71 | 0 |
| 1730827800 | 1857.1 | 2.43 | 0.13 | 1854.12 | 1862.02 | 1850.32 | 0 |
| 1730741400 | 1854.67 | -4.62 | -0.25 | 1859.09 | 1865.95 | 1853.85 | 0 |
| 1730482200 | 1859.29 | 18.81 | 1.02 | 1840.98 | 1862.87 | 1840.98 | 0 |
| 1730395800 | 1840.48 | -7.78 | -0.42 | 1847.64 | 1847.64 | 1831.76 | 0 |
| 1730309400 | 1848.26 | -25.71 | -1.37 | 1873.74 | 1873.74 | 1845.18 | 0 |
| 1730223000 | 1873.97 | -13.1 | -0.69 | 1886.92 | 1897.72 | 1873.21 | 0 |
| 1730136600 | 1887.07 | 10.17 | 0.54 | 1876.87 | 1889.88 | 1874.54 | 0 |
| 1729873800 | 1876.9 | -1.77 | -0.09 | 1878.6 | 1882.18 | 1871.69 | 0 |
| 1729787400 | 1878.67 | -1.63 | -0.09 | 1880.62 | 1892.36 | 1878.61 | 0 |
| 1729701000 | 1880.3 | -5 | -0.27 | 1884.73 | 1892.55 | 1876.12 | 0 |
| 1729614600 | 1885.3 | -23.64 | -1.24 | 1892.78 | 1893.06 | 1874.8 | 0 |
| 1729528200 | 1908.94 | 0 | 0.00 | 1908.94 | 1908.94 | 1908.94 | 0 |
| 1729269000 | 1908.94 | 6.59 | 0.35 | 1902.36 | 1909.41 | 1899.29 | 0 |
| 1729182600 | 1902.35 | 13.07 | 0.69 | 1889.19 | 1909.57 | 1889.19 | 0 |
| 1729096200 | 1889.28 | 0.36 | 0.02 | 1888.85 | 1894.31 | 1878.68 | 0 |
| 1729009800 | 1888.92 | 0.63 | 0.03 | 1888.17 | 1896.35 | 1888.08 | 0 |
| 1728923400 | 1888.29 | 6.05 | 0.32 | 1882.17 | 1888.32 | 1878.17 | 0 |
| 1728664200 | 1882.24 | 6.65 | 0.35 | 1875.47 | 1883.7 | 1872.94 | 0 |
| 1728577800 | 1875.59 | -7.51 | -0.40 | 1883.25 | 1884.24 | 1871.47 | 0 |
| 1728491400 | 1883.1 | 12.09 | 0.65 | 1871.18 | 1883.39 | 1871.02 | 0 |
| 1728405000 | 1871.01 | -3.7 | -0.20 | 1874.29 | 1874.87 | 1860.82 | 0 |
| 1728318600 | 1874.71 | 5.86 | 0.31 | 1869.28 | 1880.47 | 1864.28 | 0 |
| 1728059400 | 1868.85 | 3.23 | 0.17 | 1865.55 | 1873.75 | 1860.37 | 0 |
| 1727973000 | 1865.62 | -20.46 | -1.08 | 1885.83 | 1885.83 | 1861.47 | 0 |
| 1727886600 | 1886.08 | -7.27 | -0.38 | 1893.32 | 1895.35 | 1878.71 | 0 |
| 1727800200 | 1893.35 | -8.97 | -0.47 | 1902.55 | 1911.72 | 1888.29 | 0 |
| 1727713800 | 1902.32 | -22.31 | -1.16 | 1924.47 | 1924.47 | 1899.88 | 0 |
| 1727454600 | 1924.63 | 15.22 | 0.80 | 1910.26 | 1926.14 | 1910.26 | 0 |
| 1727368200 | 1909.41 | 19 | 1.01 | 1890.36 | 1915.13 | 1890.36 | 0 |
| 1727281800 | 1890.41 | -2.58 | -0.14 | 1892.76 | 1894.59 | 1882.85 | 0 |
| 1727195400 | 1892.99 | 7.66 | 0.41 | 1885.97 | 1896.83 | 1885.97 | 0 |
| 1727109000 | 1885.33 | -12.31 | -0.65 | 1878.95 | 1886.32 | 1871.39 | 0 |
| 1726849800 | 1897.64 | -0.02 | -0.00 | 1897.64 | 1897.89 | 1877.71 | 0 |
| 1726763400 | 1897.66 | 12.46 | 0.66 | 1885.8 | 1903.92 | 1885.8 | 0 |
| 1726677000 | 1885.2 | -9.04 | -0.48 | 1894.17 | 1895.04 | 1884.18 | 0 |
| 1726590600 | 1894.24 | 11.02 | 0.59 | 1883.62 | 1900.9 | 1883.62 | 0 |
| 1726504200 | 1883.22 | -1.49 | -0.08 | 1884.79 | 1884.79 | 1877.6 | 0 |
| 1726245000 | 1884.71 | 18.27 | 0.98 | 1866.79 | 1889.46 | 1866.79 | 0 |
| 1726158600 | 1866.44 | 10.41 | 0.56 | 1856.6 | 1877.09 | 1856.6 | 0 |
| 1726072200 | 1856.03 | 2.89 | 0.16 | 1853.26 | 1866.28 | 1848.53 | 0 |
| 1725985800 | 1853.14 | -9.63 | -0.52 | 1862.76 | 1874.14 | 1850.25 | 0 |
| 1725899400 | 1862.77 | 9.37 | 0.51 | 1853.42 | 1864.83 | 1853.42 | 0 |
| 1725640200 | 1853.4 | -14.14 | -0.76 | 1867.55 | 1872.69 | 1850.24 | 0 |
| 1725553800 | 1867.54 | 7.91 | 0.43 | 1859 | 1876.42 | 1855.72 | 0 |
| 1725467400 | 1859.63 | -7.44 | -0.40 | 1866.18 | 1866.18 | 1850.01 | 0 |
| 1725381000 | 1867.07 | -9.22 | -0.49 | 1875.98 | 1883.04 | 1863.23 | 0 |
| 1725294600 | 1876.29 | -0.93 | -0.05 | 1877.09 | 1878.25 | 1866.23 | 0 |
| 1725035400 | 1877.22 | 2.03 | 0.11 | 1875.26 | 1886.76 | 1875.26 | 0 |
| 1724949000 | 1875.19 | 7.46 | 0.40 | 1867.68 | 1878.31 | 1866.81 | 0 |
| 1724862600 | 1867.73 | 6.77 | 0.36 | 1861.16 | 1870.95 | 1861.16 | 0 |
| 1724776200 | 1860.96 | 5.9 | 0.32 | 1855.32 | 1864.7 | 1855.32 | 0 |
| 1724689800 | 1855.06 | 3.48 | 0.19 | 1851.34 | 1857.07 | 1849.16 | 0 |
| 1724430600 | 1851.58 | 14.58 | 0.79 | 1837.15 | 1853.73 | 1837.15 | 0 |
| 1724344200 | 1837 | 2 | 0.11 | 1834.88 | 1844.25 | 1834.34 | 0 |
| 1724257800 | 1835 | 8.16 | 0.45 | 1826.97 | 1836.73 | 1826.8 | 0 |
| 1724171400 | 1826.84 | -6.99 | -0.38 | 1833.9 | 1838.74 | 1825.87 | 0 |
| 1724085000 | 1833.83 | 13.02 | 0.72 | 1821.12 | 1837.32 | 1819.27 | 0 |
| 1723825800 | 1820.81 | 6.13 | 0.34 | 1814.59 | 1823.59 | 1813.55 | 0 |
| 1723739400 | 1814.68 | 10.19 | 0.56 | 1804.47 | 1821.67 | 1802.19 | 0 |
| 1723653000 | 1804.49 | 6.48 | 0.36 | 1798.29 | 1806.49 | 1798.29 | 0 |
| 1723566600 | 1798.01 | 11.86 | 0.66 | 1786.16 | 1798.05 | 1785.24 | 0 |
| 1723480200 | 1786.15 | -1.65 | -0.09 | 1788.13 | 1797.65 | 1782.57 | 0 |
| 1723221000 | 1787.8 | 6.76 | 0.38 | 1781.04 | 1797.94 | 1779.5 | 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
