
CA Toulouse 31 CCI (CAT31)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.39 | 5.45273879021 | 80.51 | 86.1 | 80.51 | 577 | 83.21831659 | DE |
4 | 10.9 | 14.7297297297 | 74 | 86.1 | 74 | 744 | 78.67441431 | DE |
12 | 15.64 | 22.5815766676 | 69.26 | 86.1 | 67 | 545 | 75.52355077 | DE |
26 | 23.19 | 37.5789985416 | 61.71 | 86.1 | 60.28 | 459 | 70.15079201 | DE |
52 | 20.9 | 32.65625 | 64 | 86.1 | 58.06 | 505 | 68.75737864 | DE |
156 | -0.1 | -0.117647058824 | 85 | 86.1 | 58.06 | 412 | 68.93663106 | DE |
260 | -56.08 | -39.7786920131 | 140.98 | 142.5 | 58.06 | 373 | 77.92962706 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739986200 | 84.9 | -0.2 | -0.24 | 84.56 | 85.5 | 84.56 | 304 |
1739899800 | 85.1 | -0.4 | -0.47 | 85 | 86.1 | 85 | 308 |
1739813400 | 85.5 | 3.48 | 4.24 | 82.02 | 85.99 | 82.02 | 782 |
1739554200 | 82.02 | 0.52 | 0.64 | 81.5 | 83.2 | 80.6 | 1560 |
1739467800 | 81.5 | 0.99 | 1.23 | 81.01 | 81.5 | 81.01 | 59 |
1739381400 | 80.51 | 0 | 0.00 | 80.51 | 80.51 | 80.51 | 0 |
1739295000 | 80.51 | 0.01 | 0.01 | 80.51 | 81.2 | 80.51 | 464 |
1739208600 | 80.5 | 0.05 | 0.06 | 80.9 | 81.47 | 79 | 1082 |
1738949400 | 80.45 | 0.45 | 0.56 | 79.97 | 81.9 | 79.9 | 948 |
1738863000 | 80 | 1.9 | 2.43 | 78 | 80 | 78 | 417 |
1738776600 | 78.1 | 0.8 | 1.03 | 77.3 | 78.5 | 77.16 | 315 |
1738690200 | 77.3 | -0.08 | -0.10 | 77.38 | 77.5 | 77 | 1351 |
1738603800 | 77.38 | -0.82 | -1.05 | 76.55 | 77.39 | 76.01 | 756 |
1738344600 | 78.2 | 2.4 | 3.17 | 75.79 | 78.2 | 75.79 | 1444 |
1738258200 | 75.8 | 0.42 | 0.56 | 75.38 | 75.8 | 74.95 | 668 |
1738171800 | 75.38 | 1.18 | 1.59 | 74.2 | 75.38 | 74.01 | 1107 |
1738085400 | 74.2 | 0.2 | 0.27 | 74.01 | 74.2 | 74 | 690 |
1737999000 | 74 | -0.05 | -0.07 | 74.06 | 74.1 | 74 | 252 |
1737739800 | 74.05 | -0.05 | -0.07 | 74 | 74.99 | 74 | 1005 |
1737653400 | 74.1 | -0.2 | -0.27 | 74.36 | 74.36 | 74.1 | 214 |
1737567000 | 74.3 | 0.05 | 0.07 | 74.26 | 74.3 | 74.26 | 51 |
1737480600 | 74.25 | 0.05 | 0.07 | 74.26 | 74.5 | 74.25 | 133 |
1737394200 | 74.2 | -0.3 | -0.40 | 74.5 | 75 | 74.2 | 277 |
1737135000 | 74.5 | 0.69 | 0.93 | 74.01 | 74.5 | 74.01 | 21 |
1737048600 | 73.81 | 0.01 | 0.01 | 73.81 | 73.81 | 73.81 | 1 |
1736962200 | 73.8 | 0.04 | 0.05 | 73.81 | 74.49 | 73.8 | 90 |
1736875800 | 73.76 | -1.24 | -1.65 | 75 | 75 | 73.75 | 287 |
1736789400 | 75 | 0.45 | 0.60 | 74.55 | 75 | 74.41 | 62 |
1736530200 | 74.55 | 0.05 | 0.07 | 74.5 | 74.99 | 74.5 | 136 |
1736443800 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 1 |
1736357400 | 74.5 | -0.01 | -0.01 | 74.52 | 74.6 | 74 | 1301 |
1736271000 | 74.51 | 0.01 | 0.01 | 74.5 | 74.56 | 74.1 | 406 |
1736184600 | 74.5 | -0.71 | -0.94 | 75.2 | 75.21 | 74.5 | 345 |
1735925400 | 75.21 | 0.01 | 0.01 | 75.21 | 75.49 | 75.21 | 910 |
1735839000 | 75.2 | 0.1 | 0.13 | 75.1 | 75.21 | 75.1 | 82 |
1735666200 | 75.1 | -0.94 | -1.24 | 76.98 | 76.98 | 75.01 | 263 |
1735579800 | 76.04 | -1.46 | -1.88 | 77.5 | 77.5 | 76.04 | 277 |
1735320600 | 77.5 | -3 | -3.73 | 78.51 | 78.52 | 77.5 | 494 |
1735061400 | 80.5 | 6.59 | 8.92 | 73.91 | 80.5 | 73.91 | 1965 |
1734975000 | 73.91 | 0.65 | 0.89 | 73 | 74.5 | 73 | 316 |
1734715800 | 73.26 | 0.28 | 0.38 | 72.98 | 73.27 | 72.98 | 135 |
1734629400 | 72.98 | 1.08 | 1.50 | 71.49 | 73.5 | 70.5 | 794 |
1734543000 | 71.9 | 1.39 | 1.97 | 70.4 | 71.9 | 70.4 | 407 |
1734456600 | 70.51 | 0 | 0.00 | 70.51 | 70.51 | 70.51 | 1 |
1734370200 | 70.51 | 0.51 | 0.73 | 70.15 | 70.52 | 70.15 | 244 |
1734111000 | 70 | 0.2 | 0.29 | 69.8 | 70 | 69.3 | 97 |
1734024600 | 69.8 | -0.19 | -0.27 | 69.99 | 70 | 69.15 | 259 |
1733938200 | 69.99 | 0.69 | 1.00 | 69.31 | 69.99 | 69.31 | 259 |
1733851800 | 69.3 | -0.4 | -0.57 | 69.69 | 69.69 | 69.29 | 852 |
1733765400 | 69.7 | 0.19 | 0.27 | 69.65 | 69.97 | 69.65 | 95 |
1733506200 | 69.51 | 0.51 | 0.74 | 69.01 | 69.51 | 69.01 | 107 |
1733419800 | 69 | 0.9 | 1.32 | 68.5 | 69 | 68.49 | 306 |
1733333400 | 68.1 | 0.79 | 1.17 | 68.1 | 68.48 | 68.1 | 253 |
1733247000 | 67.31 | -0.69 | -1.01 | 67 | 67.5 | 67 | 345 |
1733160600 | 68 | -1.06 | -1.53 | 69.5 | 69.85 | 68 | 1337 |
1732901400 | 69.06 | -0.09 | -0.13 | 69.1 | 69.2 | 68.8 | 760 |
1732815000 | 69.15 | -0.1 | -0.14 | 69.26 | 69.4 | 69.15 | 2715 |
1732728600 | 69.25 | -1.25 | -1.77 | 70.1 | 70.1 | 69.2 | 660 |
1732642200 | 70.5 | -0.5 | -0.70 | 71 | 71.47 | 70.3 | 760 |
1732555800 | 71 | 1 | 1.43 | 69.9 | 71.01 | 69.9 | 431 |
1732296600 | 70 | 0.51 | 0.73 | 69.5 | 70 | 69.5 | 210 |
1732210200 | 69.49 | -0.53 | -0.76 | 70.02 | 70.02 | 68.6 | 866 |
1732123800 | 70.02 | 0.52 | 0.75 | 69.51 | 70.02 | 69.51 | 143 |
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