The STOXX Europe Small 200 Index (EXSE)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1728073560 | 33.27 | 0.38 | 1.14 | 32.86 | 33.34 | 32.86 | 527 |
1727987220 | 32.895 | -0.26 | -0.77 | 32.915 | 33.159999 | 32.83 | 1308 |
1727900820 | 33.15 | -0.1 | -0.30 | 33.424999 | 33.424999 | 33.104999 | 638 |
1727814420 | 33.25 | -0.2 | -0.58 | 33.485 | 33.71 | 33.25 | 1825 |
1727728020 | 33.445 | -0.21 | -0.61 | 33.88 | 33.88 | 33.424999 | 1932 |
1727468760 | 33.65 | 0.01 | 0.03 | 33.659999 | 33.805 | 33.63 | 2651 |
1727382360 | 33.64 | 0.75 | 2.28 | 33.395 | 33.64 | 33.395 | 9082 |
1727295960 | 32.89 | -0.07 | -0.20 | 32.945 | 33.08 | 32.89 | 6802 |
1727209560 | 32.955 | -0.11 | -0.32 | 33.095 | 33.145 | 32.955 | 2883 |
1727123160 | 33.06 | 0.2 | 0.61 | 32.88 | 33.06 | 32.85 | 1189 |
1726864020 | 32.86 | -0.56 | -1.68 | 33.405 | 33.405 | 32.86 | 1545 |
1726777560 | 33.42 | 0.23 | 0.68 | 33.235 | 33.45 | 33.235 | 2566 |
1726691220 | 33.195 | 0.13 | 0.39 | 32.939999 | 33.195 | 32.825 | 1974 |
1726604760 | 33.064999 | 0.17 | 0.53 | 32.854999 | 33.119999 | 32.854999 | 391 |
1726518420 | 32.89 | -0.37 | -1.10 | 32.95 | 32.95 | 32.744999 | 921 |
1726259160 | 33.255 | 0.22 | 0.65 | 32.96 | 33.255 | 32.96 | 3279 |
1726172760 | 33.04 | 0.06 | 0.18 | 33.115 | 33.115 | 32.729999 | 801 |
1726086360 | 32.979999 | 0.17 | 0.52 | 32.755 | 32.99 | 32.5 | 305 |
1725999960 | 32.81 | 0.01 | 0.02 | 32.909999 | 32.994999 | 32.735 | 1012 |
1725913620 | 32.805 | -0.29 | -0.86 | 32.725 | 32.869999 | 32.725 | 759 |
1725654360 | 33.09 | 0.06 | 0.17 | 32.93 | 33.09 | 32.884999 | 1967 |
1725567960 | 33.034999 | -0.02 | -0.06 | 32.92 | 33.165 | 32.92 | 388 |
1725481560 | 33.055 | -0.15 | -0.44 | 32.869999 | 33.115 | 32.869999 | 610 |
1725395160 | 33.2 | -0.43 | -1.26 | 33.63 | 33.63 | 33.2 | 702 |
1725308760 | 33.625 | -0.03 | -0.10 | 33.715 | 33.715 | 33.36 | 3133 |
1725049560 | 33.659999 | 0.16 | 0.49 | 33.64 | 33.72 | 33.64 | 1782 |
1724963160 | 33.494999 | 0.13 | 0.40 | 33.409999 | 33.619999 | 33.4 | 6819 |
1724876760 | 33.36 | -0.08 | -0.22 | 33.47 | 33.47 | 33.36 | 1257 |
1724790420 | 33.435 | 0 | 0.00 | 33.445 | 33.47 | 33.299999 | 2430 |
1724704020 | 33.435 | 0.16 | 0.48 | 33.244999 | 33.435 | 33.244999 | 1800 |
1724444820 | 33.275 | 0.35 | 1.08 | 33.03 | 33.369999 | 33.03 | 1252 |
1724358420 | 32.92 | 0.11 | 0.32 | 33.064999 | 33.11 | 32.92 | 1007 |
1724271960 | 32.814999 | 0.15 | 0.46 | 32.9 | 32.935 | 32.805 | 4114 |
1724185560 | 32.665 | -0.36 | -1.08 | 32.979999 | 32.985 | 32.665 | 771 |
1724099220 | 33.02 | 0.23 | 0.70 | 32.725 | 33.02 | 32.725 | 475 |
1723840020 | 32.79 | 0.13 | 0.41 | 32.74 | 32.909999 | 32.74 | 884 |
1723753620 | 32.655 | 0.35 | 1.08 | 32.505 | 32.83 | 32.415 | 624 |
1723667160 | 32.305 | 0.19 | 0.59 | 32.229999 | 32.455 | 32.229999 | 910 |
1723580760 | 32.115 | -0.03 | -0.09 | 32.165 | 32.165 | 32.025 | 172 |
1723494360 | 32.145 | -0.05 | -0.16 | 32.24 | 32.305 | 32.104999 | 8089 |
1723235220 | 32.195 | 0.38 | 1.18 | 31.955 | 32.25 | 31.955 | 1539 |
1723148820 | 31.82 | -0.06 | -0.19 | 31.565 | 31.825 | 31.565 | 599 |
1723062360 | 31.88 | 0.15 | 0.49 | 31.66 | 32.08 | 31.66 | 840 |
1722975960 | 31.725 | 0.36 | 1.15 | 31.615 | 31.725 | 31.15 | 2413 |
1722889620 | 31.365 | -0.96 | -2.95 | 31.57 | 31.57 | 30.785 | 5719 |
1722630360 | 32.32 | -0.61 | -1.85 | 32.384999 | 32.595 | 32.119999 | 2943 |
1722544020 | 32.93 | -0.49 | -1.48 | 33.415 | 33.445 | 32.93 | 3412 |
1722457560 | 33.424999 | 0.12 | 0.36 | 33.6 | 33.715 | 33.424999 | 2033 |
1722371220 | 33.305 | 0.15 | 0.44 | 33 | 33.375 | 33 | 468 |
1722284760 | 33.159999 | 0.02 | 0.06 | 33.284999 | 33.284999 | 32.95 | 4995 |
1722025620 | 33.14 | 0.55 | 1.67 | 32.78 | 33.14 | 32.78 | 160 |
1721939160 | 32.595 | -0.25 | -0.75 | 32.665 | 32.784999 | 32.345 | 9299 |
1721852820 | 32.84 | -0.35 | -1.04 | 32.915 | 33.155 | 32.84 | 2337 |
1721766420 | 33.185 | -0.25 | -0.75 | 33.395 | 33.395 | 33.005 | 1527 |
1721679960 | 33.435 | 0.43 | 1.29 | 33.189999 | 33.435 | 33.189999 | 933 |
1721420760 | 33.009999 | -0.2 | -0.60 | 33.06 | 33.06 | 32.99 | 770 |
1721334360 | 33.21 | 0.13 | 0.38 | 33.244999 | 33.52 | 33.21 | 562 |
1721248020 | 33.085 | -0.32 | -0.96 | 33.22 | 33.229999 | 33.085 | 647 |
1721161560 | 33.405 | 0.34 | 1.04 | 33.04 | 33.405 | 33.04 | 254 |
1721075160 | 33.06 | -0.35 | -1.05 | 33.46 | 33.46 | 33.06 | 1853 |
1720815960 | 33.409999 | 0.04 | 0.12 | 33.46 | 33.549999 | 33.32 | 220 |
1720729560 | 33.369999 | 0.21 | 0.65 | 33.03 | 33.369999 | 33.03 | 1658 |
1720643220 | 33.155 | 0.49 | 1.50 | 32.84 | 33.155 | 32.84 | 1624 |
1720556760 | 32.665 | -0.4 | -1.21 | 32.939999 | 32.955 | 32.665 | 460 |
1720470360 | 33.064999 | 0.03 | 0.11 | 32.939999 | 33.24 | 32.93 | 1110 |
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