Hot Features
プレミアム
Euronext Eurozone SBT 15 NR Decrement 5 (ZSN5D)
EU
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.35 | -0.208067270301 | 2090.67 | 2090.67 | 2031.54 | 0 | 0 | IX |
| 4 | -52.16 | -2.43911563353 | 2138.48 | 2164.06 | 2031.54 | 0 | 0 | IX |
| 12 | -87.35 | -4.01854927381 | 2173.67 | 2213.93 | 2031.54 | 0 | 0 | IX |
| 26 | -147.73 | -6.6126541483 | 2234.05 | 2264.23 | 2031.54 | 0 | 0 | IX |
| 52 | 169.89 | 8.86492071195 | 1916.43 | 2264.23 | 1912.66 | 0 | 0 | IX |
| 156 | 68.4 | 3.38962892483 | 2017.92 | 2264.23 | 1740.92 | 0 | 0 | IX |
| 260 | 68.4 | 3.38962892483 | 2017.92 | 2264.23 | 1740.92 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 2086.32 | 28.48 | 1.38 | 2061.78 | 2089.31 | 2053.67 | 0 |
| 1732210200 | 2057.84 | 9.56 | 0.47 | 2047.74 | 2058.67 | 2031.54 | 0 |
| 1732123800 | 2048.28 | -6.97 | -0.34 | 2057.4699 | 2070.21 | 2044.19 | 0 |
| 1732037400 | 2055.25 | -12.68 | -0.61 | 2067.88 | 2072.7199 | 2031.78 | 0 |
| 1731951000 | 2067.93 | -4.12 | -0.20 | 2070.18 | 2073.86 | 2055.01 | 0 |
| 1731691800 | 2072.05 | -25.63 | -1.22 | 2090.67 | 2090.67 | 2069.25 | 0 |
| 1731605400 | 2097.68 | -11.29 | -0.54 | 2069.55 | 2098.15 | 2064.4899 | 0 |
| 1731519000 | 2108.9699 | 0 | 0.00 | 2108.9699 | 2108.9699 | 2108.9699 | 0 |
| 1731432600 | 2108.9699 | 0 | 0.00 | 2108.9699 | 2108.9699 | 2108.9699 | 0 |
| 1731346200 | 2108.9699 | 17.68 | 0.85 | 2093.65 | 2119.84 | 2093.65 | 0 |
| 1731087000 | 2091.29 | -10.93 | -0.52 | 2102.79 | 2109.37 | 2081.86 | 0 |
| 1731000600 | 2102.2199 | 23.57 | 1.13 | 2078.86 | 2107.26 | 2078.86 | 0 |
| 1730914200 | 2078.65 | -22.23 | -1.06 | 2102.04 | 2134.58 | 2074.85 | 0 |
| 1730827800 | 2100.88 | 10.22 | 0.49 | 2090.4 | 2102.36 | 2085.86 | 0 |
| 1730741400 | 2090.66 | -16.73 | -0.79 | 2106.05 | 2109.38 | 2090.66 | 0 |
| 1730482200 | 2107.39 | 19.84 | 0.95 | 2087.01 | 2112 | 2086.63 | 0 |
| 1730395800 | 2087.55 | -26.88 | -1.27 | 2112.29 | 2112.29 | 2077.71 | 0 |
| 1730309400 | 2114.43 | -29.44 | -1.37 | 2142.32 | 2142.32 | 2108.93 | 0 |
| 1730223000 | 2143.87 | -8.71 | -0.40 | 2153.34 | 2164.06 | 2143.81 | 0 |
| 1730136600 | 2152.58 | 10.07 | 0.47 | 2144.13 | 2157.71 | 2140.37 | 0 |
| 1729873800 | 2142.51 | 3.66 | 0.17 | 2138.48 | 2146.64 | 2130.76 | 0 |
| 1729787400 | 2138.85 | 8.35 | 0.39 | 2131.48 | 2151.7399 | 2131.48 | 0 |
| 1729701000 | 2130.5 | -8.99 | -0.42 | 2136.28 | 2141.96 | 2124.64 | 0 |
| 1729614600 | 2139.4899 | -2.41 | -0.11 | 2141.29 | 2151.2399 | 2129.29 | 0 |
| 1729528200 | 2141.9 | -20.75 | -0.96 | 2161.03 | 2165.9899 | 2140.59 | 0 |
| 1729269000 | 2162.65 | 12.5 | 0.58 | 2149.19 | 2162.65 | 2147.11 | 0 |
| 1729182600 | 2150.15 | 2.24 | 0.10 | 2133.11 | 2159.42 | 2133.11 | 0 |
| 1729096200 | 2147.91 | 0 | 0.00 | 2147.91 | 2147.91 | 2147.91 | 0 |
| 1729009800 | 2147.91 | -40.15 | -1.83 | 2189.18 | 2200.9899 | 2147.91 | 0 |
| 1728923400 | 2188.06 | 14.38 | 0.66 | 2173.54 | 2188.55 | 2169.28 | 0 |
| 1728664200 | 2173.68 | 1.14 | 0.05 | 2160.67 | 2174.65 | 2153.94 | 0 |
| 1728577800 | 2172.54 | 0 | 0.00 | 2172.54 | 2172.54 | 2172.54 | 0 |
| 1728491400 | 2172.54 | 18.45 | 0.86 | 2154.1 | 2173.51 | 2152.44 | 0 |
| 1728405000 | 2154.09 | -2.06 | -0.10 | 2153.19 | 2156.21 | 2135.38 | 0 |
| 1728318600 | 2156.15 | -1.53 | -0.07 | 2156.73 | 2163.43 | 2141.75 | 0 |
| 1728059400 | 2157.68 | 6.93 | 0.32 | 2150.93 | 2165.63 | 2143.9 | 0 |
| 1727973000 | 2150.75 | -22.18 | -1.02 | 2171.19 | 2171.19 | 2145.44 | 0 |
| 1727886600 | 2172.93 | -0.47 | -0.02 | 2173.55 | 2177.96 | 2157.32 | 0 |
| 1727800200 | 2173.4 | -13.48 | -0.62 | 2187.91 | 2200.2199 | 2165.36 | 0 |
| 1727713800 | 2186.88 | -24.72 | -1.12 | 2208.65 | 2210.64 | 2186.88 | 0 |
| 1727454600 | 2211.6 | 11.59 | 0.53 | 2199.54 | 2213.93 | 2199.54 | 0 |
| 1727368200 | 2200.01 | 46.36 | 2.15 | 2157.61 | 2204.25 | 2157.61 | 0 |
| 1727281800 | 2153.65 | 1.27 | 0.06 | 2151.35 | 2155.34 | 2139.43 | 0 |
| 1727195400 | 2152.38 | 17.28 | 0.81 | 2135.84 | 2158.95 | 2135.84 | 0 |
| 1727109000 | 2135.1 | -15.86 | -0.74 | 2123.8 | 2138.37 | 2117.87 | 0 |
| 1726849800 | 2150.96 | -4.86 | -0.23 | 2150.96 | 2150.96 | 2122.12 | 0 |
| 1726763400 | 2155.82 | 39.2 | 1.85 | 2121.14 | 2156.56 | 2121.14 | 0 |
| 1726677000 | 2116.62 | -14.61 | -0.69 | 2130.55 | 2130.55 | 2115.95 | 0 |
| 1726590600 | 2131.23 | 11.91 | 0.56 | 2118.34 | 2139.7 | 2118.34 | 0 |
| 1726504200 | 2119.32 | -7.58 | -0.36 | 2125.45 | 2128.89 | 2117.17 | 0 |
| 1726245000 | 2126.9 | 14.39 | 0.68 | 2112.83 | 2131.85 | 2112.83 | 0 |
| 1726158600 | 2112.51 | 23.31 | 1.12 | 2091.5 | 2121.42 | 2091.5 | 0 |
| 1726072200 | 2089.2 | 7.05 | 0.34 | 2082.04 | 2103.5 | 2077.93 | 0 |
| 1725985800 | 2082.15 | -7.01 | -0.34 | 2090.01 | 2100.94 | 2078.53 | 0 |
| 1725899400 | 2089.16 | 13.17 | 0.63 | 2075.6 | 2096.16 | 2075.6 | 0 |
| 1725640200 | 2075.9899 | -27.53 | -1.31 | 2101.96 | 2110.94 | 2073.4 | 0 |
| 1725553800 | 2103.52 | -18.75 | -0.88 | 2121.09 | 2122.63 | 2100.23 | 0 |
| 1725467400 | 2122.27 | -31.51 | -1.46 | 2151.03 | 2151.03 | 2116.01 | 0 |
| 1725381000 | 2153.78 | -20.33 | -0.94 | 2173.91 | 2180.25 | 2150.84 | 0 |
| 1725294600 | 2174.11 | 3.65 | 0.17 | 2169.4 | 2174.21 | 2154.39 | 0 |
| 1725035400 | 2170.46 | -3.64 | -0.17 | 2173.67 | 2179.51 | 2169 | 0 |
| 1724949000 | 2174.1 | 25.9 | 1.21 | 2148.13 | 2174.1 | 2148.13 | 0 |
| 1724862600 | 2148.2 | 6.5 | 0.30 | 2142.95 | 2159.14 | 2142.95 | 0 |
| 1724776200 | 2141.7 | -3.4 | -0.16 | 2145.5 | 2149.34 | 2137.52 | 0 |
| 1724689800 | 2145.1 | -4.14 | -0.19 | 2147.83 | 2149.87 | 2141.81 | 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
