Hot Features
プレミアム
Caisse Regionale de Credit Agricole Mutuel Brie Picardie (CRBP2)
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 | 0.8 | 4.3956043956 | 18.2 | 19.18 | 18.2 | 4052 | 18.79459086 | DE |
| 4 | 0.1 | 0.529100529101 | 18.9 | 19.18 | 17.5 | 5058 | 18.15787111 | DE |
| 12 | 1.794 | 10.4265953737 | 17.206 | 19.18 | 17.16 | 5114 | 18.05021957 | DE |
| 26 | 1.3 | 7.34463276836 | 17.7 | 19.18 | 16.76 | 4351 | 17.6668959 | DE |
| 52 | 1.594 | 9.15776169137 | 17.406 | 20.08 | 16.76 | 4438 | 17.86124284 | DE |
| 156 | -1.5 | -7.31707317073 | 20.5 | 23 | 16.76 | 4057 | 18.83578244 | DE |
| 260 | -11.435 | -37.5718744866 | 30.435 | 34.2 | 15.8 | 4626 | 20.73976566 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 19 | -0.01 | -0.06 | 19.012 | 19.18 | 19 | 8607 |
| 1734629400 | 19.012 | 0.06 | 0.33 | 18.99 | 19.18 | 18.9 | 5585 |
| 1734543000 | 18.95 | 0.15 | 0.80 | 18.8 | 18.99 | 18.8 | 4145 |
| 1734456600 | 18.8 | 0.35 | 1.90 | 18.5 | 18.99 | 18.5 | 6049 |
| 1734370200 | 18.45 | 0.12 | 0.65 | 18.3 | 18.45 | 18.3 | 1597 |
| 1734111000 | 18.33 | 0.14 | 0.77 | 18.2 | 18.378 | 18.2 | 2886 |
| 1734024600 | 18.19 | -0.16 | -0.87 | 18.3 | 18.35 | 18.102 | 9161 |
| 1733938200 | 18.35 | -0.01 | -0.05 | 18.348 | 18.35 | 18.022 | 4643 |
| 1733851800 | 18.36 | 0.46 | 2.57 | 17.9 | 18.4 | 17.9 | 6841 |
| 1733765400 | 17.9 | 0.09 | 0.51 | 17.82 | 17.9 | 17.82 | 1700 |
| 1733506200 | 17.81 | -0.09 | -0.50 | 17.81 | 17.86 | 17.81 | 5560 |
| 1733419800 | 17.9 | 0 | 0.00 | 17.8 | 17.9 | 17.8 | 4229 |
| 1733333400 | 17.9 | 0.25 | 1.40 | 17.62 | 17.9 | 17.62 | 2802 |
| 1733247000 | 17.652 | 0.05 | 0.28 | 17.602 | 17.652 | 17.602 | 799 |
| 1733160600 | 17.602 | 0.1 | 0.58 | 17.5 | 17.696 | 17.5 | 3229 |
| 1732901400 | 17.5 | -0.14 | -0.80 | 17.662 | 17.69 | 17.5 | 9148 |
| 1732815000 | 17.642 | -0.06 | -0.33 | 17.702 | 17.878 | 17.626 | 12499 |
| 1732728600 | 17.7 | -0.48 | -2.64 | 18 | 18.056 | 17.7 | 3480 |
| 1732642200 | 18.18 | -0.34 | -1.84 | 18.52 | 18.52 | 18.122 | 5604 |
| 1732555800 | 18.52 | -0.1 | -0.54 | 18.5 | 18.52 | 18.404 | 3311 |
| 1732296600 | 18.62 | 0.37 | 2.03 | 18.9 | 19.1 | 18.502 | 7900 |
| 1732210200 | 18.25 | -0.35 | -1.88 | 18.6 | 18.6 | 18.25 | 5857 |
| 1732123800 | 18.6 | 0.2 | 1.09 | 18.402 | 18.6 | 18.402 | 2534 |
| 1732037400 | 18.4 | -0.13 | -0.71 | 18.52 | 18.584 | 18.4 | 6777 |
| 1731951000 | 18.532 | -0.08 | -0.43 | 18.52 | 18.586 | 18.52 | 1644 |
| 1731691800 | 18.612 | 0.01 | 0.06 | 18.6 | 18.698 | 18.582 | 1679 |
| 1731605400 | 18.6 | 0.01 | 0.06 | 18.598 | 18.6 | 18.55 | 2523 |
| 1731519000 | 18.588 | 0 | 0.00 | 18.588 | 18.588 | 18.588 | 0 |
| 1731432600 | 18.588 | 0 | 0.00 | 18.588 | 18.588 | 18.588 | 0 |
| 1731346200 | 18.588 | 0 | 0.00 | 18.588 | 18.6 | 18.542 | 3860 |
| 1731087000 | 18.588 | -0.01 | -0.06 | 18.598 | 18.6 | 18.4 | 3652 |
| 1731000600 | 18.6 | -0.2 | -1.06 | 18.75 | 18.878 | 18.42 | 3369 |
| 1730914200 | 18.8 | -0.15 | -0.81 | 18.954 | 19 | 18.75 | 4643 |
| 1730827800 | 18.954 | -0.11 | -0.56 | 19.1 | 19.1 | 18.906 | 4706 |
| 1730741400 | 19.06 | 0.12 | 0.63 | 18.94 | 19.1 | 18.9 | 4615 |
| 1730482200 | 18.94 | 0.29 | 1.55 | 18.6 | 18.94 | 18.5 | 3029 |
| 1730395800 | 18.65 | 0.14 | 0.75 | 18.64 | 18.758 | 18.5 | 12982 |
| 1730309400 | 18.512 | 0.41 | 2.28 | 18.06 | 18.688 | 18.06 | 2734 |
| 1730223000 | 18.1 | 0.08 | 0.44 | 17.9 | 18.1 | 17.9 | 3485 |
| 1730136600 | 18.02 | 0.09 | 0.49 | 17.95 | 18.05 | 17.86 | 7914 |
| 1729873800 | 17.932 | -0 | -0.01 | 17.942 | 18 | 17.92 | 6297 |
| 1729787400 | 17.934 | 0.12 | 0.67 | 17.9 | 18 | 17.83 | 8125 |
| 1729701000 | 17.814 | 0.09 | 0.53 | 17.8 | 17.9 | 17.722 | 10203 |
| 1729614600 | 17.72 | -0.16 | -0.88 | 17.7 | 17.898 | 17.7 | 3514 |
| 1729528200 | 17.878 | 0.28 | 1.58 | 17.65 | 17.878 | 17.65 | 6070 |
| 1729269000 | 17.6 | 0.05 | 0.28 | 17.55 | 17.604 | 17.504 | 5957 |
| 1729182600 | 17.55 | -0.1 | -0.57 | 17.55 | 17.55 | 17.412 | 3585 |
| 1729096200 | 17.65 | 0 | 0.00 | 17.65 | 17.65 | 17.65 | 0 |
| 1729009800 | 17.65 | -0.05 | -0.28 | 17.55 | 17.72 | 17.55 | 3442 |
| 1728923400 | 17.7 | 0.18 | 1.03 | 17.5 | 17.7 | 17.5 | 2631 |
| 1728664200 | 17.52 | -0.04 | -0.23 | 17.5 | 17.52 | 17.45 | 1768 |
| 1728577800 | 17.56 | 0 | 0.00 | 17.56 | 17.56 | 17.56 | 0 |
| 1728491400 | 17.56 | 0.2 | 1.15 | 17.362 | 17.56 | 17.362 | 11765 |
| 1728405000 | 17.36 | 0 | 0.00 | 17.4 | 17.5 | 17.36 | 12875 |
| 1728318600 | 17.36 | -0.18 | -1.03 | 17.51 | 17.512 | 17.36 | 2819 |
| 1728059400 | 17.54 | 0.03 | 0.17 | 17.51 | 17.7 | 17.4 | 4231 |
| 1727973000 | 17.51 | 0.11 | 0.63 | 17.4 | 17.512 | 17.4 | 3577 |
| 1727886600 | 17.4 | -0.1 | -0.57 | 17.5 | 17.516 | 17.4 | 8840 |
| 1727800200 | 17.5 | 0 | 0.00 | 17.4 | 17.5 | 17.304 | 1210 |
| 1727713800 | 17.5 | 0.34 | 1.97 | 17.25 | 17.6 | 17.25 | 9317 |
| 1727454600 | 17.162 | -0.04 | -0.26 | 17.206 | 17.288 | 17.16 | 3000 |
| 1727368200 | 17.206 | 0.05 | 0.27 | 17.288 | 17.288 | 17.202 | 498 |
| 1727281800 | 17.16 | 0.01 | 0.03 | 17.15 | 17.286 | 17.15 | 4443 |
| 1727195400 | 17.154 | 0 | 0.02 | 17.2 | 17.2 | 17.15 | 7056 |
| 1727109000 | 17.15 | -0.15 | -0.87 | 17.3 | 17.3 | 17.11 | 7162 |
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
