Hot Features
プレミアム
Euronext World Sustainability (WCAMP)
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 | -608.24 | -10.4540563953 | 5818.22 | 5818.22 | 5209.98 | 0 | 0 | IX |
| 4 | -697.94 | -11.8136332246 | 5907.92 | 5908.56 | 5209.98 | 0 | 0 | IX |
| 12 | -505.05 | -8.83722395158 | 5715.03 | 6133.98 | 5209.98 | 0 | 0 | IX |
| 26 | -206.46 | -3.81172873696 | 5416.44 | 6133.98 | 5209.98 | 0 | 0 | IX |
| 52 | 42.74 | 0.827134021257 | 5167.24 | 6133.98 | 4894.95 | 0 | 0 | IX |
| 156 | 1264.08 | 32.0352771231 | 3945.9 | 6133.98 | 3446.75 | 0 | 0 | IX |
| 260 | 1056.85 | 25.447072449 | 4153.13 | 6133.98 | 3446.75 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743784200 | 5247.4 | -288.02 | -5.20 | 5474.26 | 5474.26 | 5224.6 | 0 |
| 1743697800 | 5535.42 | -203.98 | -3.55 | 5743.46 | 5743.46 | 5485.51 | 0 |
| 1743611400 | 5739.4 | -5.34 | -0.09 | 5741.4799 | 5745.6 | 5692.93 | 0 |
| 1743525000 | 5744.74 | 51.3 | 0.90 | 5715.59 | 5757.59 | 5692.9799 | 0 |
| 1743438600 | 5693.4399 | -36.51 | -0.64 | 5731.12 | 5731.12 | 5637.77 | 0 |
| 1743183000 | 5729.95 | -90.51 | -1.56 | 5818.22 | 5818.22 | 5724.68 | 0 |
| 1743096600 | 5820.46 | -33.6 | -0.57 | 5847.45 | 5847.45 | 5798.66 | 0 |
| 1743010200 | 5854.06 | -32.61 | -0.55 | 5892.4799 | 5900.71 | 5846.52 | 0 |
| 1742923800 | 5886.67 | 24.49 | 0.42 | 5871.14 | 5908.56 | 5871.14 | 0 |
| 1742837400 | 5862.18 | 40.49 | 0.70 | 5828.77 | 5874.39 | 5815.9399 | 0 |
| 1742578200 | 5821.6899 | 0.62 | 0.01 | 5821.78 | 5828.72 | 5783 | 0 |
| 1742491800 | 5821.07 | -13.96 | -0.24 | 5849.43 | 5853.87 | 5811.53 | 0 |
| 1742405400 | 5835.03 | 41.3 | 0.71 | 5802.74 | 5849.2299 | 5788.21 | 0 |
| 1742319000 | 5793.7299 | -4.48 | -0.08 | 5802.4 | 5834.93 | 5788.49 | 0 |
| 1742232600 | 5798.21 | 45.39 | 0.79 | 5760.92 | 5799.92 | 5751.39 | 0 |
| 1741973400 | 5752.82 | 72.88 | 1.28 | 5680.03 | 5759.18 | 5670.08 | 0 |
| 1741887000 | 5679.9399 | -52.24 | -0.91 | 5719.1 | 5735.97 | 5675.4399 | 0 |
| 1741800600 | 5732.18 | 61.9 | 1.09 | 5683.07 | 5756.83 | 5682.3 | 0 |
| 1741714200 | 5670.28 | -120.98 | -2.09 | 5778.91 | 5787.02 | 5666.36 | 0 |
| 1741627800 | 5791.26 | -59.53 | -1.02 | 5876.7 | 5889.1 | 5788.31 | 0 |
| 1741368600 | 5850.79 | -59.33 | -1.00 | 5907.92 | 5907.92 | 5840.22 | 0 |
| 1741282200 | 5910.12 | -13.95 | -0.24 | 5944.17 | 5976.55 | 5889.36 | 0 |
| 1741195800 | 5924.07 | -7.75 | -0.13 | 5930.65 | 6002.7299 | 5908.49 | 0 |
| 1741109400 | 5931.82 | -158.33 | -2.60 | 6058.62 | 6058.62 | 5910.53 | 0 |
| 1741023000 | 6090.15 | 61.83 | 1.03 | 6065.6899 | 6120.79 | 6047.5 | 0 |
| 1740763800 | 6028.32 | -39.85 | -0.66 | 6028.54 | 6037.81 | 6000.71 | 0 |
| 1740677400 | 6068.17 | 11.3 | 0.19 | 6045.7299 | 6075.56 | 6019.4799 | 0 |
| 1740591000 | 6056.87 | 49.13 | 0.82 | 6012.67 | 6065.99 | 6012.67 | 0 |
| 1740504600 | 6007.74 | -25.91 | -0.43 | 6020.81 | 6037.2 | 5984.1899 | 0 |
| 1740418200 | 6033.65 | -28.79 | -0.47 | 6040.85 | 6047.7 | 6004.06 | 0 |
| 1740159000 | 6062.4399 | -3.8 | -0.06 | 6073.9399 | 6082.7 | 6050.33 | 0 |
| 1740072600 | 6066.24 | -35.29 | -0.58 | 6112.26 | 6127.89 | 6063.4 | 0 |
| 1739986200 | 6101.53 | -31.29 | -0.51 | 6132.27 | 6133.9799 | 6088.12 | 0 |
| 1739899800 | 6132.82 | 23.25 | 0.38 | 6110.9799 | 6133.41 | 6107.38 | 0 |
| 1739813400 | 6109.57 | 24.89 | 0.41 | 6081.07 | 6113.51 | 6080.6 | 0 |
| 1739554200 | 6084.68 | -23.08 | -0.38 | 6117.5 | 6121.13 | 6081.9799 | 0 |
| 1739467800 | 6107.76 | 35.34 | 0.58 | 6085.21 | 6114.87 | 6085.21 | 0 |
| 1739381400 | 6072.42 | -11.8 | -0.19 | 6092.08 | 6100.55 | 6066.42 | 0 |
| 1739295000 | 6084.22 | 19.14 | 0.32 | 6073.65 | 6087.31 | 6067.82 | 0 |
| 1739208600 | 6065.08 | 14.24 | 0.24 | 6036.29 | 6072.57 | 6036.29 | 0 |
| 1738949400 | 6050.84 | -0.98 | -0.02 | 6054.34 | 6064.16 | 6038.55 | 0 |
| 1738863000 | 6051.82 | 66.45 | 1.11 | 5991.24 | 6056.74 | 5991.24 | 0 |
| 1738776600 | 5985.37 | 23.39 | 0.39 | 5970.71 | 5985.92 | 5947.24 | 0 |
| 1738690200 | 5961.9799 | -15.24 | -0.25 | 5971.85 | 5981.8 | 5955.2299 | 0 |
| 1738603800 | 5977.22 | -27.21 | -0.45 | 5983.62 | 5983.62 | 5932.76 | 0 |
| 1738344600 | 6004.43 | 18.5 | 0.31 | 5989.72 | 6022.72 | 5989.72 | 0 |
| 1738258200 | 5985.93 | 40.91 | 0.69 | 5937.7299 | 5992.28 | 5937.7299 | 0 |
| 1738171800 | 5945.02 | 30.04 | 0.51 | 5915.1 | 5956.07 | 5912.81 | 0 |
| 1738085400 | 5914.9799 | 47.77 | 0.81 | 5869.49 | 5926.31 | 5866.87 | 0 |
| 1737999000 | 5867.21 | -27.21 | -0.46 | 5886.29 | 5886.29 | 5827.24 | 0 |
| 1737739800 | 5894.42 | -12.21 | -0.21 | 5925.56 | 5941.74 | 5885.29 | 0 |
| 1737653400 | 5906.63 | 86.79 | 1.49 | 5862.12 | 5912.49 | 5861.54 | 0 |
| 1737567000 | 5819.84 | 0 | 0.00 | 5819.84 | 5819.84 | 5819.84 | 0 |
| 1737480600 | 5819.84 | 23.04 | 0.40 | 5789 | 5826.7299 | 5785 | 0 |
| 1737394200 | 5796.8 | -19.94 | -0.34 | 5805.91 | 5824.41 | 5787.58 | 0 |
| 1737135000 | 5816.74 | 43.39 | 0.75 | 5770.45 | 5817.6899 | 5770.45 | 0 |
| 1737048600 | 5773.35 | 30.89 | 0.54 | 5740.43 | 5784.89 | 5740.43 | 0 |
| 1736962200 | 5742.46 | 83.97 | 1.48 | 5672.17 | 5748.6899 | 5671.41 | 0 |
| 1736875800 | 5658.49 | -6.73 | -0.12 | 5683.93 | 5709.58 | 5652.46 | 0 |
| 1736789400 | 5665.22 | -0.18 | -0.00 | 5664.85 | 5677.39 | 5643.93 | 0 |
| 1736530200 | 5665.4 | -51.15 | -0.89 | 5715.03 | 5725.78 | 5660.27 | 0 |
| 1736443800 | 5716.55 | 31.69 | 0.56 | 5702.45 | 5716.76 | 5687.56 | 0 |
| 1736357400 | 5684.86 | -9.55 | -0.17 | 5685.04 | 5699.93 | 5665.4399 | 0 |
| 1736271000 | 5694.41 | 4.05 | 0.07 | 5670.82 | 5713.6 | 5660.63 | 0 |
| 1736184600 | 5690.36 | 43.89 | 0.78 | 5656.61 | 5692.85 | 5646.7 | 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
