![Essilorluxottica](/common/images/company/EU_EL.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 24.8 | 9.20906052729 | 269.3 | 298 | 269.3 | 732435 | 285.64308707 | DE |
4 | 49.1 | 20.0408163265 | 245 | 298 | 244.4 | 592037 | 269.31595595 | DE |
12 | 57.6 | 24.355179704 | 236.5 | 298 | 226.5 | 498547 | 247.63848576 | DE |
26 | 82 | 38.661008958 | 212.1 | 298 | 202.1 | 486627 | 230.85584343 | DE |
52 | 107.62 | 57.7112827113 | 186.48 | 298 | 185.56 | 447604 | 218.28659055 | DE |
156 | 126.3 | 75.2681764005 | 167.8 | 298 | 132.7 | 474191 | 181.82929166 | DE |
260 | 154.1 | 110.071428571 | 140 | 298 | 86.76 | 533049 | 159.5199927 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 294.5 | -1.3 | -0.44 | 291.6 | 298 | 291.5 | 819143 |
1739467800 | 295.8 | 19.8 | 7.17 | 280 | 295.8 | 280 | 1079349 |
1739381400 | 276 | -1 | -0.36 | 277.5 | 278.1 | 273.39999 | 693900 |
1739295000 | 277 | 4.7 | 1.73 | 275.8 | 277.8 | 274.89999 | 584593 |
1739208600 | 272.3 | 2.4 | 0.89 | 269.3 | 272.8 | 269.3 | 485188 |
1738949400 | 269.89999 | -0.8 | -0.30 | 269.89999 | 271.2 | 269 | 600154 |
1738863000 | 270.7 | -0.4 | -0.15 | 272.5 | 272.8 | 269.3 | 536645 |
1738776600 | 271.1 | 2.4 | 0.89 | 269.6 | 271.5 | 267.7 | 395081 |
1738690200 | 268.7 | 4.7 | 1.78 | 264.1 | 269.39999 | 263.39999 | 503826 |
1738603800 | 264 | -1.7 | -0.64 | 261.5 | 264.89999 | 261 | 619514 |
1738344600 | 265.7 | 0.6 | 0.23 | 265.39999 | 266.8 | 264.8 | 605070 |
1738258200 | 265.1 | 1.8 | 0.68 | 263.7 | 265.5 | 261.1 | 612049 |
1738171800 | 263.3 | 3.8 | 1.46 | 262.2 | 263.7 | 261.5 | 490106 |
1738085400 | 259.5 | 1.9 | 0.74 | 257.1 | 260.39999 | 257.1 | 463094 |
1737999000 | 257.6 | 1.5 | 0.59 | 255 | 257.6 | 253.1 | 585707 |
1737739800 | 256.1 | 1.6 | 0.63 | 255.2 | 256.3 | 252.5 | 592595 |
1737653400 | 254.5 | 1 | 0.39 | 253.9 | 255.3 | 252.4 | 458685 |
1737567000 | 253.5 | 3.5 | 1.40 | 250.8 | 257 | 250.8 | 899109 |
1737480600 | 250 | 4.9 | 2.00 | 245.4 | 250 | 244.6 | 608894 |
1737394200 | 245.1 | 1 | 0.41 | 245 | 245.9 | 244.4 | 515104 |
1737135000 | 244.1 | 3.9 | 1.62 | 241.2 | 244.9 | 240.4 | 622473 |
1737048600 | 240.2 | 3.5 | 1.48 | 237.4 | 241.3 | 237.4 | 574169 |
1736962200 | 236.7 | 3.2 | 1.37 | 234.1 | 238 | 232.8 | 584648 |
1736875800 | 233.5 | 0.1 | 0.04 | 235 | 236.8 | 233.5 | 516319 |
1736789400 | 233.4 | -1.7 | -0.72 | 234.1 | 235.2 | 233.1 | 389077 |
1736530200 | 235.1 | -0.5 | -0.21 | 235.6 | 236.9 | 233.4 | 426973 |
1736443800 | 235.6 | 1.8 | 0.77 | 233.4 | 236.4 | 233.1 | 328142 |
1736357400 | 233.8 | -1 | -0.43 | 235 | 236.3 | 231.5 | 414519 |
1736271000 | 234.8 | 1.8 | 0.77 | 231.3 | 236.2 | 231.3 | 502149 |
1736184600 | 233 | 2.8 | 1.22 | 230.2 | 233.4 | 229.3 | 516872 |
1735925400 | 230.2 | -4 | -1.71 | 233 | 234 | 229.5 | 395127 |
1735839000 | 234.2 | -1.4 | -0.59 | 234.3 | 235.4 | 230 | 471812 |
1735666200 | 235.6 | 3.3 | 1.42 | 231.1 | 235.6 | 231.1 | 163474 |
1735579800 | 232.3 | -2.2 | -0.94 | 233.4 | 235.2 | 231.9 | 350296 |
1735320600 | 234.5 | 2.6 | 1.12 | 230.7 | 234.5 | 230.4 | 364184 |
1735061400 | 231.9 | -0.2 | -0.09 | 231.8 | 233 | 231.8 | 133238 |
1734975000 | 232.1 | 0.9 | 0.39 | 230 | 232.8 | 230 | 347337 |
1734715800 | 231.2 | -0.7 | -0.30 | 230.3 | 231.4 | 228.1 | 1034320 |
1734629400 | 231.9 | -2.6 | -1.11 | 233 | 234.7 | 230.2 | 494469 |
1734543000 | 234.5 | 1.2 | 0.51 | 234 | 235.8 | 233.1 | 450718 |
1734456600 | 233.3 | -0.8 | -0.34 | 232.6 | 234.6 | 232.6 | 485083 |
1734370200 | 234.1 | 2.9 | 1.25 | 231.4 | 235.6 | 230.9 | 505098 |
1734111000 | 231.2 | 0 | 0.00 | 232.5 | 233.2 | 230.1 | 505731 |
1734024600 | 231.2 | -0.1 | -0.04 | 231.2 | 233.4 | 230.4 | 351387 |
1733938200 | 231.3 | 4.7 | 2.07 | 226.9 | 231.3 | 226.5 | 352456 |
1733851800 | 226.6 | -3.3 | -1.44 | 230.1 | 230.7 | 226.6 | 359763 |
1733765400 | 229.9 | -0.7 | -0.30 | 231 | 231.4 | 228.7 | 393186 |
1733506200 | 230.6 | 0.8 | 0.35 | 229.3 | 231.9 | 228.6 | 346832 |
1733419800 | 229.8 | 0.3 | 0.13 | 230.2 | 231.5 | 229.5 | 311931 |
1733333400 | 229.5 | 1 | 0.44 | 229.1 | 230.4 | 228.6 | 313177 |
1733247000 | 228.5 | -2.3 | -1.00 | 227.6 | 230.1 | 226.6 | 535176 |
1733160600 | 230.8 | 1 | 0.44 | 228 | 232.4 | 228 | 374860 |
1732901400 | 229.8 | 1.3 | 0.57 | 227.5 | 229.9 | 227.2 | 430240 |
1732815000 | 228.5 | -1.8 | -0.78 | 231.6 | 232.3 | 228.1 | 413372 |
1732728600 | 230.3 | -1.1 | -0.48 | 230.6 | 231.3 | 229 | 325072 |
1732642200 | 231.4 | -3 | -1.28 | 232.9 | 233.8 | 231.4 | 469286 |
1732555800 | 234.4 | -0.9 | -0.38 | 236.5 | 237.9 | 232.7 | 1116965 |
1732296600 | 235.3 | 2.9 | 1.25 | 233.3 | 236.9 | 231.9 | 456715 |
1732210200 | 232.4 | -1.4 | -0.60 | 233.1 | 234.2 | 230.7 | 559745 |
1732123800 | 233.8 | -0.5 | -0.21 | 235.6 | 236.3 | 233 | 630049 |
1732037400 | 234.3 | 4.7 | 2.05 | 229.6 | 234.3 | 228.8 | 1100846 |
1731951000 | 229.6 | 0.6 | 0.26 | 229 | 229.6 | 227.7 | 468659 |
1731691800 | 229 | -0.2 | -0.09 | 227.1 | 230.1 | 226.7 | 494000 |
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