Caisse Regionale de Credit Agricole Mutuel de Brie Picardy (CRBP2)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.01 | 5.53261767135 | 36.33 | 38.695 | 36.305 | 6920 | 37.63833966 | DE |
| 4 | -2.76 | -6.71532846715 | 41.1 | 41.815 | 34.055 | 10073 | 37.00267821 | DE |
| 12 | 10.48 | 37.6166547021 | 27.86 | 42.4 | 27.8 | 10409 | 35.85509062 | DE |
| 26 | 9.38 | 32.3895027624 | 28.96 | 42.4 | 25.72 | 8891 | 32.86097346 | DE |
| 52 | 15.34 | 66.6956521739 | 23 | 42.4 | 23 | 9886 | 30.36964281 | DE |
| 156 | 20.238 | 111.799801127 | 18.102 | 42.4 | 16.76 | 6074 | 24.36586345 | DE |
| 260 | 17.27 | 81.9648789748 | 21.07 | 42.4 | 16.76 | 5284 | 22.90816902 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783355400 | 38.34 | 0.61 | 1.60 | 37.72 | 38.695 | 37.71 | 7291 |
| 1783096200 | 37.735 | 1.02 | 2.76 | 37.65 | 38.24 | 37.62 | 8939 |
| 1783009800 | 36.72 | 0 | 0.00 | 36.72 | 36.72 | 36.72 | 0 |
| 1782923400 | 36.72 | 0.39 | 1.07 | 36.33 | 37.2 | 36.305 | 6411 |
| 1782837000 | 36.33 | 0.02 | 0.07 | 36.305 | 37.2 | 35.905 | 15032 |
| 1782750600 | 36.305 | 1.91 | 5.54 | 35.625 | 36.8 | 35.625 | 8625 |
| 1782491400 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
| 1782405000 | 34.4 | -1.05 | -2.95 | 35.52 | 35.7 | 34.2 | 8915 |
| 1782318600 | 35.445 | -1.25 | -3.39 | 36.8 | 36.8 | 35.4 | 14584 |
| 1782232200 | 36.69 | -0.02 | -0.05 | 36.71 | 36.935 | 36.6 | 8735 |
| 1782145800 | 36.71 | 0.11 | 0.30 | 36.59 | 37.055 | 36.495 | 9746 |
| 1781886600 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1781800200 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1781713800 | 36.6 | -0.69 | -1.84 | 37.6 | 37.6 | 36.6 | 10930 |
| 1781627400 | 37.285 | 0.08 | 0.23 | 37.285 | 37.7 | 37.285 | 11444 |
| 1781541000 | 37.2 | -0.4 | -1.06 | 37.8 | 38 | 37.2 | 11541 |
| 1781281800 | 37.6 | 0.51 | 1.38 | 37.2 | 38.5 | 37.2 | 10577 |
| 1781195400 | 37.09 | -0.61 | -1.62 | 37.7 | 37.8 | 36.34 | 15101 |
| 1781109000 | 37.7 | -3.43 | -8.34 | 39.995 | 39.995 | 37.7 | 8970 |
| 1781022600 | 41.13 | 0 | 0.00 | 41.13 | 41.13 | 41.13 | 0 |
| 1780936200 | 41.13 | -0.4 | -0.96 | 41.39 | 42.4 | 41.13 | 20099 |
| 1780677000 | 41.53 | -0.16 | -0.38 | 41.8 | 42.37 | 40.4 | 16607 |
| 1780590600 | 41.69 | 1.49 | 3.71 | 39.8 | 41.8 | 39.8 | 19985 |
| 1780504200 | 40.2 | 1.3 | 3.34 | 38.8 | 40.2 | 38.8 | 14941 |
| 1780417800 | 38.9 | 0.9 | 2.37 | 38.5 | 39.4 | 38.5 | 25026 |
| 1780331400 | 38 | 1.07 | 2.88 | 36.825 | 38 | 36.825 | 10030 |
| 1780072200 | 36.935 | -0.66 | -1.74 | 37.78 | 38.18 | 36.7 | 7459 |
| 1779985800 | 37.59 | 0.16 | 0.43 | 37.88 | 38.18 | 37.405 | 6979 |
| 1779899400 | 37.43 | 0.11 | 0.29 | 37.295 | 37.8 | 37.295 | 5719 |
| 1779813000 | 37.32 | -0.47 | -1.24 | 37.2 | 37.8 | 37.1 | 7106 |
| 1779726600 | 37.79 | 1.24 | 3.38 | 36.55 | 37.9 | 36.515 | 8940 |
| 1779467400 | 36.555 | 0.19 | 0.52 | 36.685 | 36.795 | 36.2 | 5045 |
| 1779381000 | 36.365 | -0.08 | -0.21 | 36.5 | 37.1 | 36.3 | 8561 |
| 1779294600 | 36.44 | 0.68 | 1.90 | 35.64 | 36.5 | 35.64 | 10358 |
| 1779208200 | 35.76 | 1.36 | 3.94 | 34.415 | 36.6 | 34.415 | 20734 |
| 1779121800 | 34.405 | 0.01 | 0.01 | 34.3 | 34.78 | 34.1 | 8810 |
| 1778862600 | 34.4 | -0.3 | -0.85 | 34.8 | 34.91 | 34.4 | 4739 |
| 1778776200 | 34.695 | 0.34 | 0.99 | 34.595 | 34.87 | 34.5 | 4420 |
| 1778689800 | 34.355 | 0.59 | 1.75 | 34.15 | 35.3 | 34.145 | 20033 |
| 1778603400 | 33.765 | 0.41 | 1.23 | 33.4 | 33.8 | 33 | 10622 |
| 1778517000 | 33.354999 | -0.25 | -0.73 | 33.39 | 33.9 | 33.299999 | 7048 |
| 1778257800 | 33.6 | 0.04 | 0.12 | 33.6 | 33.7 | 33.119999 | 8098 |
| 1778171400 | 33.56 | 0.27 | 0.80 | 33.299999 | 33.895 | 33.28 | 7642 |
| 1778085000 | 33.295 | 0.3 | 0.89 | 33 | 33.4 | 33 | 6633 |
| 1777998600 | 33 | -0.27 | -0.81 | 33.299999 | 33.424999 | 32.9 | 16075 |
| 1777912200 | 33.27 | 0.23 | 0.70 | 33.85 | 34.79 | 32.979999 | 15673 |
| 1777566600 | 33.04 | 0.23 | 0.72 | 32.7 | 33.2 | 32.659999 | 14467 |
| 1777480200 | 32.805 | 0.31 | 0.97 | 32.7 | 33.1 | 32.549999 | 9448 |
| 1777393800 | 32.49 | 0 | 0.00 | 32.49 | 32.49 | 32.49 | 0 |
| 1777307400 | 32.49 | 0.27 | 0.84 | 32.299999 | 32.6 | 32.259999 | 8514 |
| 1777048200 | 32.22 | 0.18 | 0.56 | 32.104999 | 32.32 | 32.1 | 7601 |
| 1776961800 | 32.04 | 0.38 | 1.18 | 31.78 | 32.18 | 31.67 | 9074 |
| 1776875400 | 31.665 | 0.63 | 2.01 | 31.15 | 31.9 | 31.06 | 11479 |
| 1776789000 | 31.04 | 0.73 | 2.43 | 30.5 | 31.3 | 30.5 | 14317 |
| 1776702600 | 30.305 | 0.6 | 2.02 | 29.785 | 30.36 | 29.7 | 9732 |
| 1776443400 | 29.705 | 0.6 | 2.08 | 29.1 | 29.8 | 29.025 | 7111 |
| 1776357000 | 29.1 | 0.65 | 2.27 | 28.455 | 29.145 | 28.45 | 5906 |
| 1776270600 | 28.455 | 0.15 | 0.55 | 28.29 | 28.7 | 28.255 | 6793 |
| 1776184200 | 28.3 | 0.5 | 1.80 | 27.86 | 28.3 | 27.8 | 7752 |
| 1776097800 | 27.8 | 0.3 | 1.07 | 28 | 28.1 | 27.5 | 8672 |
| 1775838600 | 27.505 | 0 | 0.00 | 27.505 | 27.505 | 27.505 | 0 |
| 1775752200 | 27.505 | -1.3 | -4.50 | 27.95 | 28.225 | 27.5 | 8520 |
| 1775665800 | 28.8 | 0 | 0.00 | 28.8 | 28.8 | 28.8 | 0 |
| 1775579400 | 28.8 | 0.91 | 3.28 | 27.88 | 28.9 | 27.845 | 10098 |
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。