Hot Features
プレミアム
Euronext CDP Environment World EW (WLENP)
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 | 31.81 | 0.999051513496 | 3184.02 | 3234.04 | 3151 | 0 | 0 | IX |
| 4 | 136.88 | 4.44567141396 | 3078.95 | 3234.04 | 3028.49 | 0 | 0 | IX |
| 12 | 129.71 | 4.20301219654 | 3086.12 | 3234.04 | 3028.49 | 0 | 0 | IX |
| 26 | 392.71 | 13.9104961886 | 2823.12 | 3234.04 | 2813.46 | 0 | 0 | IX |
| 52 | 383.85 | 13.5541211449 | 2831.98 | 3234.04 | 2798.58 | 0 | 0 | IX |
| 156 | 612.94 | 23.5484403874 | 2602.89 | 3234.04 | 2151.21 | 0 | 0 | IX |
| 260 | 920.52 | 40.1043867713 | 2295.31 | 3234.04 | 1473.32 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 3171.45 | -3.43 | -0.11 | 3166.11 | 3171.89 | 3151 | 0 |
| 1738690200 | 3174.88 | -26.59 | -0.83 | 3200.28 | 3201.18 | 3169.2199 | 0 |
| 1738603800 | 3201.4699 | -6.32 | -0.20 | 3225.01 | 3225.01 | 3172.87 | 0 |
| 1738344600 | 3207.79 | -8.62 | -0.27 | 3222.42 | 3234.04 | 3204.96 | 0 |
| 1738258200 | 3216.41 | 26.09 | 0.82 | 3184.02 | 3218.86 | 3183.69 | 0 |
| 1738171800 | 3190.32 | 4.08 | 0.13 | 3186.54 | 3198.39 | 3164.05 | 0 |
| 1738085400 | 3186.2399 | 9.56 | 0.30 | 3189.69 | 3203.73 | 3185.34 | 0 |
| 1737999000 | 3176.68 | 3.69 | 0.12 | 3176.84 | 3184.23 | 3165.16 | 0 |
| 1737739800 | 3172.9899 | 24.55 | 0.78 | 3168.18 | 3187.41 | 3165.32 | 0 |
| 1737653400 | 3148.44 | 0 | 0.00 | 3148.44 | 3148.44 | 3148.44 | 0 |
| 1737567000 | 3148.44 | 0 | 0.00 | 3148.44 | 3148.44 | 3148.44 | 0 |
| 1737480600 | 3148.44 | 16.8 | 0.54 | 3132.23 | 3153.58 | 3129.65 | 0 |
| 1737394200 | 3131.64 | -14.61 | -0.46 | 3136.36 | 3141.04 | 3125.9899 | 0 |
| 1737135000 | 3146.25 | 39.73 | 1.28 | 3107.4699 | 3146.65 | 3107.4699 | 0 |
| 1737048600 | 3106.52 | 42.11 | 1.37 | 3067.2199 | 3109.94 | 3067.2199 | 0 |
| 1736962200 | 3064.41 | 34.71 | 1.15 | 3037.75 | 3070.61 | 3037.75 | 0 |
| 1736875800 | 3029.7 | -17.41 | -0.57 | 3048.62 | 3057.36 | 3028.4899 | 0 |
| 1736789400 | 3047.11 | 0.18 | 0.01 | 3051.39 | 3051.39 | 3032.59 | 0 |
| 1736530200 | 3046.93 | -41.21 | -1.33 | 3087.6 | 3089.03 | 3044.7 | 0 |
| 1736443800 | 3088.14 | 19.12 | 0.62 | 3078.95 | 3089.02 | 3075.8 | 0 |
| 1736357400 | 3069.02 | -5.03 | -0.16 | 3075.07 | 3078.9 | 3057.46 | 0 |
| 1736271000 | 3074.05 | -4.58 | -0.15 | 3062.7 | 3085.23 | 3057.91 | 0 |
| 1736184600 | 3078.63 | 1.89 | 0.06 | 3074.31 | 3080.82 | 3066.02 | 0 |
| 1735925400 | 3076.7399 | -19.7 | -0.64 | 3090.2 | 3090.2 | 3066.7199 | 0 |
| 1735839000 | 3096.44 | 23.16 | 0.75 | 3076.06 | 3107.92 | 3064.38 | 0 |
| 1735666200 | 3073.28 | 8.07 | 0.26 | 3059.66 | 3079 | 3057.5 | 0 |
| 1735579800 | 3065.21 | -11.72 | -0.38 | 3080.46 | 3083.09 | 3051.05 | 0 |
| 1735320600 | 3076.93 | -5.52 | -0.18 | 3078.9899 | 3089.48 | 3073.9 | 0 |
| 1735061400 | 3082.45 | 21.9 | 0.72 | 3070.75 | 3083.17 | 3069.33 | 0 |
| 1734975000 | 3060.55 | -3.98 | -0.13 | 3055.86 | 3064.5 | 3050.77 | 0 |
| 1734715800 | 3064.53 | 6.25 | 0.20 | 3049.41 | 3065.5 | 3030.57 | 0 |
| 1734629400 | 3058.28 | -39.27 | -1.27 | 3065.18 | 3068.44 | 3046.79 | 0 |
| 1734543000 | 3097.55 | -1.41 | -0.05 | 3098.11 | 3104.56 | 3090.59 | 0 |
| 1734456600 | 3098.96 | -21.88 | -0.70 | 3118.52 | 3118.71 | 3098.92 | 0 |
| 1734370200 | 3120.84 | -7.99 | -0.26 | 3125.84 | 3128.1 | 3117.66 | 0 |
| 1734111000 | 3128.83 | -5.99 | -0.19 | 3137.18 | 3142.21 | 3125.91 | 0 |
| 1734024600 | 3134.82 | 1.07 | 0.03 | 3125.3 | 3143.34 | 3125.3 | 0 |
| 1733938200 | 3133.75 | 4.28 | 0.14 | 3130.19 | 3138.7199 | 3123.86 | 0 |
| 1733851800 | 3129.4699 | -10.98 | -0.35 | 3137.44 | 3139.81 | 3121.67 | 0 |
| 1733765400 | 3140.45 | -12.31 | -0.39 | 3147.67 | 3161.7399 | 3133.48 | 0 |
| 1733506200 | 3152.76 | 13.32 | 0.42 | 3133.03 | 3160.65 | 3133.03 | 0 |
| 1733419800 | 3139.44 | 2.17 | 0.07 | 3142.64 | 3150.13 | 3131.62 | 0 |
| 1733333400 | 3137.27 | -7.83 | -0.25 | 3145.15 | 3154.23 | 3136.06 | 0 |
| 1733247000 | 3145.1 | -17.51 | -0.55 | 3161.39 | 3168.37 | 3141.91 | 0 |
| 1733160600 | 3162.61 | 21.19 | 0.67 | 3147.31 | 3168.58 | 3143.38 | 0 |
| 1732901400 | 3141.42 | 13.86 | 0.44 | 3123.17 | 3142.29 | 3118.86 | 0 |
| 1732815000 | 3127.56 | -9.58 | -0.31 | 3126.46 | 3137.57 | 3126.46 | 0 |
| 1732728600 | 3137.14 | 0 | 0.00 | 3137.14 | 3137.14 | 3137.14 | 0 |
| 1732642200 | 3137.14 | 0.03 | 0.00 | 3142.06 | 3142.06 | 3121.43 | 0 |
| 1732555800 | 3137.11 | 7.44 | 0.24 | 3125.11 | 3142.57 | 3121.01 | 0 |
| 1732296600 | 3129.67 | 33.99 | 1.10 | 3091.35 | 3131.4699 | 3091.35 | 0 |
| 1732210200 | 3095.68 | 29.44 | 0.96 | 3070.31 | 3096.23 | 3061.39 | 0 |
| 1732123800 | 3066.2399 | 5.57 | 0.18 | 3064.17 | 3074.34 | 3059.34 | 0 |
| 1732037400 | 3060.67 | -20.49 | -0.67 | 3083.05 | 3084.23 | 3038.96 | 0 |
| 1731951000 | 3081.16 | 4.32 | 0.14 | 3076.88 | 3084.18 | 3066.2 | 0 |
| 1731691800 | 3076.84 | -20.07 | -0.65 | 3093.17 | 3096.41 | 3073.85 | 0 |
| 1731605400 | 3096.91 | 13.72 | 0.44 | 3086.12 | 3105.83 | 3084.17 | 0 |
| 1731519000 | 3083.19 | 15.01 | 0.49 | 3069.4899 | 3083.94 | 3061.07 | 0 |
| 1731432600 | 3068.18 | -41.74 | -1.34 | 3108.4699 | 3108.4699 | 3066.2399 | 0 |
| 1731346200 | 3109.92 | 27.67 | 0.90 | 3085.35 | 3120.3 | 3085.35 | 0 |
| 1731087000 | 3082.25 | 12.96 | 0.42 | 3070.43 | 3084.2199 | 3051.71 | 0 |
| 1731000600 | 3069.29 | 23.9 | 0.78 | 3050.07 | 3074.39 | 3050.07 | 0 |
| 1730914200 | 3045.39 | 18.87 | 0.62 | 3058.44 | 3076.9 | 3039.33 | 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
