Hot Features
プレミアム
Euronext Eurozone SBT 15 NR Decrement 5 (ZSN5D)
EU
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.71 | 1.02866619285 | 2110.5 | 2132.21 | 2104.36 | 0 | 0 | IX |
| 4 | -18.51 | -0.860642017557 | 2150.72 | 2171.05 | 2087.08 | 0 | 0 | IX |
| 12 | -28.46 | -1.31718402162 | 2160.67 | 2200.99 | 2031.54 | 0 | 0 | IX |
| 26 | -36.32 | -1.67486730642 | 2168.53 | 2232.47 | 1982.89 | 0 | 0 | IX |
| 52 | 137.71 | 6.90448734019 | 1994.5 | 2264.23 | 1938.19 | 0 | 0 | IX |
| 156 | 114.29 | 5.66375277513 | 2017.92 | 2264.23 | 1740.92 | 0 | 0 | IX |
| 260 | 114.29 | 5.66375277513 | 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 |
|---|---|---|---|---|---|---|---|
| 1735839000 | 2132.21 | 13.54 | 0.64 | 2118.35 | 2132.21 | 2106.34 | 0 |
| 1735666200 | 2118.67 | 10.03 | 0.48 | 2107.43 | 2119.29 | 2104.36 | 0 |
| 1735579800 | 2108.64 | -15.13 | -0.71 | 2122.07 | 2122.63 | 2105.36 | 0 |
| 1735320600 | 2123.77 | 11.93 | 0.56 | 2110.5 | 2123.98 | 2105.81 | 0 |
| 1735061400 | 2111.84 | 3.92 | 0.19 | 2108.2399 | 2115.53 | 2108.2399 | 0 |
| 1734975000 | 2107.92 | -4.49 | -0.21 | 2111.18 | 2114.16 | 2098.76 | 0 |
| 1734715800 | 2112.41 | -3.18 | -0.15 | 2111.9899 | 2117.23 | 2087.08 | 0 |
| 1734629400 | 2115.59 | -34.68 | -1.61 | 2142.43 | 2142.43 | 2111.17 | 0 |
| 1734543000 | 2150.27 | 4.69 | 0.22 | 2145.29 | 2155.85 | 2145.05 | 0 |
| 1734456600 | 2145.58 | 3.01 | 0.14 | 2141.62 | 2152.62 | 2132.55 | 0 |
| 1734370200 | 2142.57 | -5.7 | -0.27 | 2150.01 | 2150.01 | 2136.19 | 0 |
| 1734111000 | 2148.27 | -7.24 | -0.34 | 2155.19 | 2160.07 | 2143.03 | 0 |
| 1734024600 | 2155.51 | 0.55 | 0.03 | 2154.77 | 2157.85 | 2147.37 | 0 |
| 1733938200 | 2154.96 | 8.05 | 0.37 | 2145.2399 | 2157.92 | 2140.16 | 0 |
| 1733851800 | 2146.91 | -11.62 | -0.54 | 2158.61 | 2158.61 | 2146.27 | 0 |
| 1733765400 | 2158.53 | -3.26 | -0.15 | 2161.3 | 2171.05 | 2153.69 | 0 |
| 1733506200 | 2161.79 | 10.74 | 0.50 | 2150.7199 | 2166.18 | 2148.57 | 0 |
| 1733419800 | 2151.05 | 4.5 | 0.21 | 2146.18 | 2154.77 | 2142.84 | 0 |
| 1733333400 | 2146.55 | 15.47 | 0.73 | 2131.26 | 2151.35 | 2131.26 | 0 |
| 1733247000 | 2131.08 | 11.23 | 0.53 | 2121.2 | 2137.91 | 2121.2 | 0 |
| 1733160600 | 2119.85 | 19.73 | 0.94 | 2097.39 | 2119.85 | 2087.53 | 0 |
| 1732901400 | 2100.12 | 14.97 | 0.72 | 2084.38 | 2102.01 | 2079.15 | 0 |
| 1732815000 | 2085.15 | 11.82 | 0.57 | 2073.2199 | 2093.92 | 2073.2199 | 0 |
| 1732728600 | 2073.33 | -7.77 | -0.37 | 2080.78 | 2080.78 | 2063.07 | 0 |
| 1732642200 | 2081.1 | -11.52 | -0.55 | 2090.82 | 2092.19 | 2075.6 | 0 |
| 1732555800 | 2092.62 | 6.3 | 0.30 | 2087.21 | 2104.09 | 2087.21 | 0 |
| 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 |
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
