
Francaise Des Jeux SA (FDJ)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.1 | 3.07091010609 | 35.82 | 37.34 | 34.72 | 236848 | 36.43858076 | DE |
4 | 1.66 | 4.70788428815 | 35.26 | 37.34 | 34.72 | 174562 | 36.21647087 | DE |
12 | -0.94 | -2.48283148442 | 37.86 | 38.42 | 34.3 | 192604 | 36.52922827 | DE |
26 | 1.06 | 2.95593976576 | 35.86 | 39.88 | 33.2 | 196580 | 37.10320805 | DE |
52 | -2.3 | -5.86435492096 | 39.22 | 39.88 | 30.7 | 186481 | 36.11498556 | DE |
156 | -0.08 | -0.216216216216 | 37 | 40.99 | 28.2 | 182968 | 35.44668148 | DE |
260 | 8.13 | 28.2389718652 | 28.79 | 51.7 | 18.3 | 228604 | 34.91013253 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 37.3 | 0.16 | 0.43 | 37.2 | 37.3 | 37.02 | 226743 |
1739813400 | 37.14 | 1.34 | 3.74 | 36.14 | 37.2 | 36.14 | 308333 |
1739554200 | 35.8 | -0.18 | -0.50 | 35.64 | 35.92 | 34.72 | 321618 |
1739467800 | 35.98 | 0.3 | 0.84 | 35.76 | 36.12 | 35.74 | 140864 |
1739381400 | 35.68 | -0.04 | -0.11 | 35.82 | 35.9 | 35.6 | 186684 |
1739295000 | 35.72 | -0.22 | -0.61 | 35.94 | 35.98 | 35.68 | 119486 |
1739208600 | 35.94 | -0.3 | -0.83 | 36.3 | 36.32 | 35.68 | 129490 |
1738949400 | 36.24 | 0.12 | 0.33 | 36.1 | 36.3 | 35.8 | 175003 |
1738863000 | 36.12 | -0.4 | -1.10 | 36.48 | 36.7 | 35.62 | 163046 |
1738776600 | 36.52 | 0.34 | 0.94 | 36.32 | 36.7 | 36.32 | 168549 |
1738690200 | 36.18 | -0.24 | -0.66 | 36.28 | 36.38 | 35.94 | 180641 |
1738603800 | 36.42 | -0.26 | -0.71 | 35.94 | 36.42 | 35.5 | 177327 |
1738344600 | 36.68 | 0.42 | 1.16 | 36.24 | 36.68 | 36.24 | 174490 |
1738258200 | 36.26 | 0.1 | 0.28 | 36.08 | 36.42 | 35.94 | 89450 |
1738171800 | 36.16 | -0.08 | -0.22 | 36.3 | 36.36 | 36.1 | 115418 |
1738085400 | 36.24 | 0.36 | 1.00 | 35.88 | 36.3 | 35.88 | 92289 |
1737999000 | 35.88 | -0.08 | -0.22 | 35.72 | 36.16 | 35.66 | 158660 |
1737739800 | 35.96 | 0.16 | 0.45 | 35.92 | 36.58 | 35.9 | 210188 |
1737653400 | 35.8 | 0.54 | 1.53 | 35.38 | 35.8 | 35.34 | 177697 |
1737567000 | 35.26 | 0 | 0.00 | 35.26 | 35.26 | 35.26 | 0 |
1737480600 | 35.26 | 0.16 | 0.46 | 35.14 | 35.42 | 35.02 | 159628 |
1737394200 | 35.1 | -0.1 | -0.28 | 35.5 | 35.66 | 35.02 | 216757 |
1737135000 | 35.2 | 0.48 | 1.38 | 34.92 | 35.2 | 34.8 | 197735 |
1737048600 | 34.72 | 0.02 | 0.06 | 34.76 | 34.88 | 34.3 | 307726 |
1736962200 | 34.7 | -1.6 | -4.41 | 35.6 | 36.1 | 34.68 | 439577 |
1736875800 | 36.3 | 0.44 | 1.23 | 35.96 | 36.4 | 35.92 | 153580 |
1736789400 | 35.86 | 0.52 | 1.47 | 35.4 | 35.88 | 35.22 | 168688 |
1736530200 | 35.34 | -0.4 | -1.12 | 35.58 | 35.84 | 35.26 | 226780 |
1736443800 | 35.74 | -0.22 | -0.61 | 35.78 | 35.94 | 35.5 | 236045 |
1736357400 | 35.96 | -0.74 | -2.02 | 36.6 | 36.62 | 35.88 | 144642 |
1736271000 | 36.7 | 0 | 0.00 | 36.7 | 36.78 | 36.42 | 138450 |
1736184600 | 36.7 | -0.14 | -0.38 | 36.86 | 37.06 | 36.36 | 111413 |
1735925400 | 36.84 | -0.18 | -0.49 | 37 | 37.08 | 36.74 | 99717 |
1735839000 | 37.02 | -0.2 | -0.54 | 37.2 | 37.3 | 36.66 | 150738 |
1735666200 | 37.22 | 0.68 | 1.86 | 36.46 | 37.3 | 36.44 | 84410 |
1735579800 | 36.54 | 0.02 | 0.05 | 36.42 | 36.74 | 36.34 | 130248 |
1735320600 | 36.52 | 0.32 | 0.88 | 36.3 | 36.54 | 36.14 | 136004 |
1735061400 | 36.2 | 0.02 | 0.06 | 36.12 | 36.46 | 36.12 | 37128 |
1734975000 | 36.18 | -0.74 | -2.00 | 36.7 | 36.7 | 35.76 | 191693 |
1734715800 | 36.92 | -0.16 | -0.43 | 36.7 | 36.94 | 36.46 | 655968 |
1734629400 | 37.08 | -0.24 | -0.64 | 37.08 | 37.3 | 36.82 | 253252 |
1734543000 | 37.32 | -0.3 | -0.80 | 37.58 | 37.74 | 37.14 | 195545 |
1734456600 | 37.62 | 0.3 | 0.80 | 37.42 | 37.84 | 37.22 | 242821 |
1734370200 | 37.32 | -0.72 | -1.89 | 37.94 | 37.94 | 37.14 | 198024 |
1734111000 | 38.04 | -0.32 | -0.83 | 38.34 | 38.4 | 37.92 | 173515 |
1734024600 | 38.36 | 0.08 | 0.21 | 38.28 | 38.42 | 38.12 | 176456 |
1733938200 | 38.28 | 0.26 | 0.68 | 37.92 | 38.3 | 37.66 | 150923 |
1733851800 | 38.02 | 0.58 | 1.55 | 37.42 | 38.16 | 37.4 | 198893 |
1733765400 | 37.44 | -0.24 | -0.64 | 37.72 | 37.8 | 37.38 | 105179 |
1733506200 | 37.68 | 0.28 | 0.75 | 37.4 | 37.84 | 37.4 | 117241 |
1733419800 | 37.4 | 0.02 | 0.05 | 37.34 | 37.7 | 37.22 | 176989 |
1733333400 | 37.38 | 0.04 | 0.11 | 37.32 | 37.52 | 37.12 | 265162 |
1733247000 | 37.34 | 0.54 | 1.47 | 36.9 | 37.74 | 36.9 | 203979 |
1733160600 | 36.8 | -0.6 | -1.60 | 37.04 | 37.26 | 36.56 | 338760 |
1732901400 | 37.4 | -0.42 | -1.11 | 37.72 | 37.86 | 37.24 | 238192 |
1732815000 | 37.82 | 0.02 | 0.05 | 37.7 | 37.98 | 37.7 | 168232 |
1732728600 | 37.8 | -0.14 | -0.37 | 37.86 | 38.06 | 37.64 | 297106 |
1732642200 | 37.94 | -0.52 | -1.35 | 38.42 | 38.74 | 37.94 | 229928 |
1732555800 | 38.46 | 0.44 | 1.16 | 38 | 38.48 | 37.74 | 666583 |
1732296600 | 38.02 | -0.04 | -0.11 | 38.1 | 38.18 | 37.38 | 217978 |
1732210200 | 38.06 | 0.44 | 1.17 | 37.7 | 38.1 | 37.46 | 238165 |
1732123800 | 37.62 | -1.72 | -4.37 | 36.82 | 37.96 | 36.64 | 541957 |
1732037400 | 39.34 | -0.48 | -1.21 | 39.7 | 39.78 | 38.88 | 118449 |
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