Hot Features
プレミアム
CAC Consumer Discretionary (FRCG)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -48.05 | -1.15145531491 | 4172.98 | 4255.49 | 4031.55 | 0 | 0 | IX |
| 4 | -6.18 | -0.149596597525 | 4131.11 | 4255.49 | 3885.29 | 0 | 0 | IX |
| 12 | -93.11 | -2.20742335303 | 4218.04 | 4288.46 | 3848.93 | 0 | 0 | IX |
| 26 | -753.43 | -15.4443296518 | 4878.36 | 5082.02 | 3848.93 | 0 | 0 | IX |
| 52 | -408.67 | -9.01424916181 | 4533.6 | 5082.02 | 3848.93 | 0 | 0 | IX |
| 156 | -1645.13 | -28.5114886154 | 5770.06 | 6423.28 | 3848.93 | 0 | 0 | IX |
| 260 | -927.22 | -18.3529784349 | 5052.15 | 6423.28 | 3848.93 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 4124.93 | 39.62 | 0.97 | 4088.76 | 4163.82 | 4088.76 | 0 |
| 1780590600 | 4085.31 | 53.76 | 1.33 | 4034.25 | 4130.66 | 4034.25 | 0 |
| 1780504200 | 4031.55 | -92.18 | -2.24 | 4123.83 | 4123.83 | 4031.55 | 0 |
| 1780417800 | 4123.7299 | 17.69 | 0.43 | 4106.04 | 4185.9799 | 4106.04 | 0 |
| 1780331400 | 4106.04 | -36.66 | -0.88 | 4142.71 | 4201.6899 | 4085.74 | 0 |
| 1780072200 | 4142.7 | -30.17 | -0.72 | 4172.9799 | 4255.49 | 4142.7 | 0 |
| 1779985800 | 4172.87 | -8.27 | -0.20 | 4181.13 | 4213.25 | 4133.22 | 0 |
| 1779899400 | 4181.14 | 125.33 | 3.09 | 4055.82 | 4231.4399 | 4055.82 | 0 |
| 1779813000 | 4055.81 | -63.51 | -1.54 | 4119.32 | 4119.32 | 4051.29 | 0 |
| 1779726600 | 4119.32 | 68.78 | 1.70 | 4059.86 | 4135.85 | 4059.86 | 0 |
| 1779467400 | 4050.54 | 9.21 | 0.23 | 4041.33 | 4110.33 | 4028.59 | 0 |
| 1779381000 | 4041.33 | -9.12 | -0.23 | 4050.38 | 4081.04 | 4003.81 | 0 |
| 1779294600 | 4050.45 | 52.58 | 1.32 | 3995.65 | 4096.45 | 3948.33 | 0 |
| 1779208200 | 3997.87 | 24.72 | 0.62 | 3973.17 | 4038.66 | 3973.17 | 0 |
| 1779121800 | 3973.15 | 12.83 | 0.32 | 3960.32 | 4004.42 | 3885.29 | 0 |
| 1778862600 | 3960.32 | -42.56 | -1.06 | 4002.88 | 4002.88 | 3944 | 0 |
| 1778776200 | 4002.88 | 52.73 | 1.33 | 3950.13 | 4008.07 | 3950.13 | 0 |
| 1778689800 | 3950.15 | -2.51 | -0.06 | 3952.66 | 3961.29 | 3907.66 | 0 |
| 1778603400 | 3952.66 | -5.42 | -0.14 | 3958.07 | 3990.94 | 3927.75 | 0 |
| 1778517000 | 3958.08 | -121.94 | -2.99 | 4080.01 | 4080.01 | 3938.65 | 0 |
| 1778257800 | 4080.02 | -51.08 | -1.24 | 4131.11 | 4131.11 | 4072.03 | 0 |
| 1778171400 | 4131.1 | 8.19 | 0.20 | 4122.91 | 4239.03 | 4122.91 | 0 |
| 1778085000 | 4122.91 | 173.75 | 4.40 | 3949.16 | 4170.97 | 3949.16 | 0 |
| 1777998600 | 3949.16 | 25.33 | 0.65 | 3923.83 | 3979 | 3907.66 | 0 |
| 1777912200 | 3923.83 | -44.1 | -1.11 | 3985.32 | 3994.28 | 3912.53 | 0 |
| 1777566600 | 3967.93 | -0.09 | -0.00 | 3967.93 | 3985.34 | 3909.82 | 0 |
| 1777480200 | 3968.02 | -124.46 | -3.04 | 4024.96 | 4025.56 | 3944.36 | 0 |
| 1777393800 | 4092.48 | 0 | 0.00 | 4092.48 | 4092.48 | 4092.48 | 0 |
| 1777307400 | 4092.48 | -11.31 | -0.28 | 4103.8 | 4131.41 | 4086.79 | 0 |
| 1777048200 | 4103.79 | -24.96 | -0.60 | 4128.59 | 4135.1899 | 4054.42 | 0 |
| 1776961800 | 4128.75 | 90.77 | 2.25 | 4037.98 | 4143.99 | 4013.79 | 0 |
| 1776875400 | 4037.98 | -61.7 | -1.50 | 4099.68 | 4099.68 | 4027.83 | 0 |
| 1776789000 | 4099.68 | -42.79 | -1.03 | 4142.47 | 4175.42 | 4099.68 | 0 |
| 1776702600 | 4142.47 | -79.28 | -1.88 | 4221.74 | 4221.74 | 4126.51 | 0 |
| 1776443400 | 4221.75 | 129.97 | 3.18 | 4091.92 | 4258.66 | 4091.92 | 0 |
| 1776357000 | 4091.78 | -7.19 | -0.18 | 4105.2 | 4134.79 | 4087.93 | 0 |
| 1776270600 | 4098.97 | -88.11 | -2.10 | 4187.09 | 4187.09 | 4006.67 | 0 |
| 1776184200 | 4187.08 | 40.31 | 0.97 | 4146.77 | 4209.75 | 4106.18 | 0 |
| 1776097800 | 4146.77 | -13.43 | -0.32 | 4163.52 | 4163.52 | 4087.33 | 0 |
| 1775838600 | 4160.2 | 0 | 0.00 | 4160.2 | 4160.2 | 4160.2 | 0 |
| 1775752200 | 4160.2 | -83.69 | -1.97 | 4243.9 | 4243.9 | 4124.63 | 0 |
| 1775665800 | 4243.89 | 242.62 | 6.06 | 4001.27 | 4288.46 | 4001.27 | 0 |
| 1775579400 | 4001.27 | -48.09 | -1.19 | 4049.36 | 4132.32 | 3984.82 | 0 |
| 1775147400 | 4049.36 | 1.99 | 0.05 | 4047.33 | 4068.49 | 3989.55 | 0 |
| 1775061000 | 4047.37 | 96.62 | 2.45 | 3950.8 | 4058.62 | 3950.8 | 0 |
| 1774974600 | 3950.75 | -5.18 | -0.13 | 3955.98 | 3976.17 | 3930.84 | 0 |
| 1774888200 | 3955.93 | 36.41 | 0.93 | 3919.53 | 3956.01 | 3904.21 | 0 |
| 1774632600 | 3919.52 | -28.21 | -0.71 | 3947.73 | 3955.35 | 3907.36 | 0 |
| 1774546200 | 3947.73 | -32.93 | -0.83 | 3980.64 | 4008.29 | 3947.73 | 0 |
| 1774459800 | 3980.66 | 31.99 | 0.81 | 3949.23 | 4022.91 | 3949.23 | 0 |
| 1774373400 | 3948.67 | -3.97 | -0.10 | 3952.64 | 4002.13 | 3929.34 | 0 |
| 1774287000 | 3952.64 | 33.51 | 0.86 | 3919.15 | 4066.09 | 3848.93 | 0 |
| 1774027800 | 3919.13 | -50.47 | -1.27 | 3969.65 | 4020.76 | 3906.6 | 0 |
| 1773941400 | 3969.6 | -115.17 | -2.82 | 4084.77 | 4084.77 | 3965.12 | 0 |
| 1773855000 | 4084.77 | -11.08 | -0.27 | 4095.85 | 4150.58 | 4064.66 | 0 |
| 1773768600 | 4095.85 | -34.55 | -0.84 | 4130.4 | 4134.17 | 4090.41 | 0 |
| 1773682200 | 4130.4 | 9.71 | 0.24 | 4120.6899 | 4143.27 | 4060.88 | 0 |
| 1773423000 | 4120.6899 | -97.48 | -2.31 | 4218.04 | 4218.04 | 4102.51 | 0 |
| 1773336600 | 4218.17 | -44.93 | -1.05 | 4263.1 | 4263.1 | 4200.64 | 0 |
| 1773250200 | 4263.1 | -33.5 | -0.78 | 4286.31 | 4289.12 | 4226.56 | 0 |
| 1773163800 | 4296.6 | 58.89 | 1.39 | 4238.21 | 4353.4399 | 4238.21 | 0 |
| 1773077400 | 4237.71 | -50.21 | -1.17 | 4287.87 | 4287.87 | 4173.41 | 0 |
| 1772818200 | 4287.92 | -17.92 | -0.42 | 4305.84 | 4349.17 | 4249.42 | 0 |
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
メールアドレスで登録
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。
