
Crcam Atl ven C (CRAV)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.55 | -2.55511022044 | 99.8 | 100.98 | 97.11 | 432 | 98.614375 | DE |
4 | 4.25 | 4.56989247312 | 93 | 102.52 | 92.06 | 546 | 99.00658304 | DE |
12 | 13.44 | 16.0362725212 | 83.81 | 102.52 | 82.11 | 511 | 92.08023182 | DE |
26 | 18.46 | 23.4293692093 | 78.79 | 102.52 | 74.98 | 590 | 86.41478242 | DE |
52 | 22.25 | 29.6666666667 | 75 | 102.52 | 72.6 | 497 | 86.24378712 | DE |
156 | 13.25 | 15.7738095238 | 84 | 102.52 | 64.16 | 400 | 83.66412021 | DE |
260 | -34.75 | -26.3257575758 | 132 | 145 | 64.16 | 398 | 92.68703419 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1741973400 | 97.25 | 0 | 0.00 | 97.25 | 97.3 | 97.25 | 310 |
1741887000 | 97.25 | -0.75 | -0.77 | 98 | 98 | 97.11 | 625 |
1741800600 | 98 | -1 | -1.01 | 99 | 99 | 98 | 330 |
1741714200 | 99 | -0.8 | -0.80 | 99.55 | 99.72 | 98.8 | 584 |
1741627800 | 99.8 | -0.2 | -0.20 | 99.6 | 100.78 | 99.6 | 151 |
1741368600 | 100 | 0 | 0.00 | 99.8 | 100.98 | 99.75 | 470 |
1741282200 | 100 | -0.4 | -0.40 | 100.4 | 101.3 | 99.9 | 575 |
1741195800 | 100.4 | -1 | -0.99 | 101.4 | 101.4 | 100.4 | 79 |
1741109400 | 101.4 | 0.8 | 0.80 | 100.6 | 101.4 | 99.61 | 754 |
1741023000 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 58 |
1740763800 | 100.6 | 0 | 0.00 | 100.6 | 102 | 100.6 | 560 |
1740677400 | 100.6 | 0.54 | 0.54 | 100.06 | 102 | 99.21 | 501 |
1740591000 | 100.06 | 0.04 | 0.04 | 99.88 | 102.52 | 99 | 424 |
1740504600 | 100.02 | 2.02 | 2.06 | 98 | 100.02 | 97.6 | 1917 |
1740418200 | 98 | 0 | 0.00 | 97.99 | 98.5 | 97.6 | 507 |
1740159000 | 98 | 0.44 | 0.45 | 97.6 | 98.5 | 97.6 | 649 |
1740072600 | 97.56 | -0.64 | -0.65 | 98.2 | 98.5 | 97.55 | 488 |
1739986200 | 98.2 | 1.2 | 1.24 | 97 | 98.2 | 97 | 538 |
1739899800 | 97 | -1 | -1.02 | 97.99 | 98.5 | 97 | 357 |
1739813400 | 98 | 3.49 | 3.69 | 94.6 | 98.44 | 94.6 | 946 |
1739554200 | 94.51 | 0.23 | 0.24 | 93 | 95 | 92.06 | 409 |
1739467800 | 94.28 | -0.02 | -0.02 | 93 | 95 | 91 | 1026 |
1739381400 | 94.3 | 0 | 0.00 | 94.3 | 94.3 | 94.3 | 0 |
1739295000 | 94.3 | 2.1 | 2.28 | 92.2 | 94.5 | 92.2 | 1213 |
1739208600 | 92.2 | 3.99 | 4.52 | 88.51 | 92.2 | 88.5 | 212 |
1738949400 | 88.21 | 0.53 | 0.60 | 87.68 | 91.44 | 86.71 | 1363 |
1738863000 | 87.68 | -0.01 | -0.01 | 87.68 | 87.69 | 87.68 | 213 |
1738776600 | 87.69 | 0.46 | 0.53 | 87.22 | 88.19 | 85.5 | 964 |
1738690200 | 87.23 | 0.13 | 0.15 | 88 | 88.1 | 87.05 | 677 |
1738603800 | 87.1 | -0.3 | -0.34 | 87.1 | 88.39 | 87.1 | 1139 |
1738344600 | 87.4 | 0.1 | 0.11 | 87.3 | 88.29 | 87.3 | 176 |
1738258200 | 87.3 | 1 | 1.16 | 86.4 | 87.3 | 86.4 | 199 |
1738171800 | 86.3 | 0.3 | 0.35 | 86.06 | 86.59 | 86.06 | 428 |
1738085400 | 86 | -0.05 | -0.06 | 86.05 | 86.05 | 85.79 | 348 |
1737999000 | 86.05 | -0.3 | -0.35 | 86.35 | 86.35 | 86.05 | 4 |
1737739800 | 86.35 | 0.74 | 0.86 | 85.85 | 86.35 | 85.2 | 677 |
1737653400 | 85.61 | 0.19 | 0.22 | 85.5 | 86 | 85.5 | 241 |
1737567000 | 85.42 | -1.58 | -1.82 | 85.41 | 85.43 | 85.41 | 93 |
1737480600 | 87 | 0 | 0.00 | 87 | 87 | 87 | 0 |
1737394200 | 87 | 2.8 | 3.33 | 85 | 88.5 | 84.99 | 773 |
1737135000 | 84.2 | 1 | 1.20 | 83.22 | 84.2 | 83.22 | 114 |
1737048600 | 83.2 | 0.18 | 0.22 | 83.16 | 83.24 | 83.16 | 189 |
1736962200 | 83.02 | 0.01 | 0.01 | 83.02 | 83.11 | 83.02 | 171 |
1736875800 | 83.01 | -0.49 | -0.59 | 83.5 | 84.46 | 82.7 | 1191 |
1736789400 | 83.5 | -4 | -4.57 | 86.21 | 87.48 | 83.5 | 552 |
1736530200 | 87.5 | 0.5 | 0.57 | 87 | 87.5 | 86.3 | 489 |
1736443800 | 87 | -1 | -1.14 | 88 | 88.85 | 87 | 338 |
1736357400 | 88 | 0.55 | 0.63 | 87.45 | 88.25 | 87.07 | 252 |
1736271000 | 87.45 | -0.55 | -0.63 | 88 | 88 | 87.39 | 181 |
1736184600 | 88 | 0.12 | 0.14 | 87.88 | 88.89 | 87.01 | 438 |
1735925400 | 87.88 | 0.38 | 0.43 | 86.8 | 87.88 | 86.21 | 277 |
1735839000 | 87.5 | 0.1 | 0.11 | 87.5 | 87.5 | 87.5 | 4 |
1735666200 | 87.4 | 1 | 1.16 | 86.55 | 87.4 | 86.55 | 220 |
1735579800 | 86.4 | -1.59 | -1.81 | 87.97 | 87.97 | 86.4 | 213 |
1735320600 | 87.99 | 0.49 | 0.56 | 85.81 | 88 | 85.81 | 1324 |
1735061400 | 87.5 | 2.5 | 2.94 | 85 | 87.85 | 85 | 504 |
1734975000 | 85 | -0.49 | -0.57 | 84.5 | 87.5 | 84.5 | 250 |
1734715800 | 85.49 | 1.68 | 2.00 | 83.81 | 86.49 | 82.11 | 707 |
1734629400 | 83.81 | -1.19 | -1.40 | 85 | 87.5 | 83.01 | 450 |
1734543000 | 85 | -2.78 | -3.17 | 86.8 | 86.8 | 82.8 | 534 |
1734456600 | 87.78 | 2.88 | 3.39 | 84.9 | 87.78 | 82 | 1042 |
1734370200 | 84.9 | 2.9 | 3.54 | 84.99 | 84.99 | 82 | 887 |
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