Hot Features
プレミアム
CAC Consumer Discretionary NR (FRCGN)
EU
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 313.15 | 5.54291934756 | 5649.55 | 6059.93 | 5622.64 | 0 | 0 | IX |
| 4 | 443.43 | 8.03421466969 | 5519.27 | 6059.93 | 5357.14 | 0 | 0 | IX |
| 12 | 546.68 | 10.0937588857 | 5416.02 | 6059.93 | 5251.59 | 0 | 0 | IX |
| 26 | -664.63 | -10.0286238953 | 6627.33 | 6930.85 | 5251.59 | 0 | 0 | IX |
| 52 | -159.33 | -2.60256810241 | 6122.03 | 6930.85 | 5251.59 | 0 | 0 | IX |
| 156 | -1546.92 | -20.5991781209 | 7509.62 | 8474.29 | 5251.59 | 0 | 0 | IX |
| 260 | -630.7 | -9.56562623229 | 6593.4 | 8474.29 | 5191.76 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 5962.7 | 163.59 | 2.82 | 5845.88 | 6059.93 | 5845.88 | 0 |
| 1781195400 | 5799.11 | 25.73 | 0.45 | 5773.38 | 5894.2299 | 5741.26 | 0 |
| 1781109000 | 5773.38 | -41.97 | -0.72 | 5815.39 | 5861.01 | 5725.11 | 0 |
| 1781022600 | 5815.35 | 77.12 | 1.34 | 5730.43 | 5865.01 | 5716.31 | 0 |
| 1780936200 | 5738.2299 | 38.7 | 0.68 | 5699.5 | 5762.62 | 5622.64 | 0 |
| 1780677000 | 5699.53 | 54.77 | 0.97 | 5649.55 | 5753.26 | 5649.55 | 0 |
| 1780590600 | 5644.76 | 74.27 | 1.33 | 5574.21 | 5707.42 | 5574.21 | 0 |
| 1780504200 | 5570.49 | -127.22 | -2.23 | 5697.9799 | 5697.9799 | 5570.49 | 0 |
| 1780417800 | 5697.71 | 25.61 | 0.45 | 5673.26 | 5783.6899 | 5673.26 | 0 |
| 1780331400 | 5672.1 | -49.08 | -0.86 | 5722.75 | 5804.2 | 5644.06 | 0 |
| 1780072200 | 5721.18 | -41.66 | -0.72 | 5762.99 | 5876.9399 | 5721.18 | 0 |
| 1779985800 | 5762.84 | -11.42 | -0.20 | 5774.24 | 5818.61 | 5708.08 | 0 |
| 1779899400 | 5774.26 | 173.14 | 3.09 | 5601.1899 | 5843.72 | 5601.1899 | 0 |
| 1779813000 | 5601.12 | -82.4 | -1.45 | 5688.74 | 5688.74 | 5594.88 | 0 |
| 1779726600 | 5683.52 | 94.89 | 1.70 | 5601.4799 | 5706.32 | 5601.4799 | 0 |
| 1779467400 | 5588.63 | 12.72 | 0.23 | 5575.93 | 5671.12 | 5558.34 | 0 |
| 1779381000 | 5575.91 | -12.59 | -0.23 | 5588.41 | 5630.7 | 5524.16 | 0 |
| 1779294600 | 5588.5 | 75.46 | 1.37 | 5512.9399 | 5651.93 | 5447.67 | 0 |
| 1779208200 | 5513.04 | 34.76 | 0.63 | 5478.97 | 5569.27 | 5478.97 | 0 |
| 1779121800 | 5478.28 | 17.7 | 0.32 | 5460.58 | 5521.39 | 5357.14 | 0 |
| 1778862600 | 5460.58 | -58.69 | -1.06 | 5519.27 | 5519.27 | 5438.08 | 0 |
| 1778776200 | 5519.27 | 72.71 | 1.33 | 5446.53 | 5526.43 | 5446.53 | 0 |
| 1778689800 | 5446.56 | -3.47 | -0.06 | 5450.02 | 5461.93 | 5387.97 | 0 |
| 1778603400 | 5450.03 | -7.47 | -0.14 | 5457.49 | 5502.81 | 5415.68 | 0 |
| 1778517000 | 5457.5 | -167.91 | -2.98 | 5625.61 | 5625.61 | 5430.7 | 0 |
| 1778257800 | 5625.41 | -67.28 | -1.18 | 5695.82 | 5695.82 | 5614.41 | 0 |
| 1778171400 | 5692.6899 | 11.3 | 0.20 | 5681.39 | 5841.41 | 5681.39 | 0 |
| 1778085000 | 5681.39 | 239.86 | 4.41 | 5441.99 | 5747.62 | 5441.99 | 0 |
| 1777998600 | 5441.53 | 35.32 | 0.65 | 5406.63 | 5482.65 | 5384.35 | 0 |
| 1777912200 | 5406.21 | -59.99 | -1.10 | 5490.92 | 5503.25 | 5390.64 | 0 |
| 1777566600 | 5466.2 | -0.13 | -0.00 | 5466.2 | 5490.18 | 5386.16 | 0 |
| 1777480200 | 5466.33 | -125.08 | -2.24 | 5544.5 | 5545.32 | 5433.84 | 0 |
| 1777393800 | 5591.41 | 0 | 0.00 | 5591.41 | 5591.41 | 5591.41 | 0 |
| 1777307400 | 5591.41 | -15.46 | -0.28 | 5606.88 | 5644.61 | 5583.65 | 0 |
| 1777048200 | 5606.87 | -34.11 | -0.60 | 5640.75 | 5649.77 | 5539.42 | 0 |
| 1776961800 | 5640.9799 | 124.03 | 2.25 | 5516.95 | 5661.8 | 5483.91 | 0 |
| 1776875400 | 5516.95 | -84.11 | -1.50 | 5601.25 | 5601.25 | 5503.09 | 0 |
| 1776789000 | 5601.06 | -51.24 | -0.91 | 5659.4399 | 5704.41 | 5601.06 | 0 |
| 1776702600 | 5652.3 | -108.18 | -1.88 | 5760.46 | 5760.46 | 5630.53 | 0 |
| 1776443400 | 5760.4799 | 177.35 | 3.18 | 5583.32 | 5810.83 | 5583.32 | 0 |
| 1776357000 | 5583.13 | -9.81 | -0.18 | 5601.4399 | 5641.81 | 5577.87 | 0 |
| 1776270600 | 5592.9399 | -120.23 | -2.10 | 5713.18 | 5713.18 | 5467 | 0 |
| 1776184200 | 5713.17 | 55 | 0.97 | 5658.17 | 5744.1 | 5602.79 | 0 |
| 1776097800 | 5658.17 | -18.31 | -0.32 | 5681.01 | 5681.01 | 5577.06 | 0 |
| 1775838600 | 5676.4799 | 0 | 0.00 | 5676.4799 | 5676.4799 | 5676.4799 | 0 |
| 1775752200 | 5676.4799 | -114.2 | -1.97 | 5790.7 | 5790.7 | 5627.96 | 0 |
| 1775665800 | 5790.68 | 331.04 | 6.06 | 5459.64 | 5851.5 | 5459.64 | 0 |
| 1775579400 | 5459.64 | -65.61 | -1.19 | 5525.25 | 5638.4399 | 5437.1899 | 0 |
| 1775147400 | 5525.25 | 2.72 | 0.05 | 5522.4799 | 5551.35 | 5443.63 | 0 |
| 1775061000 | 5522.53 | 131.83 | 2.45 | 5390.76 | 5537.88 | 5390.76 | 0 |
| 1774974600 | 5390.7 | -6.87 | -0.13 | 5397.83 | 5425.39 | 5363.53 | 0 |
| 1774888200 | 5397.57 | 49.67 | 0.93 | 5347.9 | 5397.6899 | 5327 | 0 |
| 1774632600 | 5347.9 | -38.48 | -0.71 | 5386.38 | 5396.77 | 5331.3 | 0 |
| 1774546200 | 5386.38 | -44.94 | -0.83 | 5431.29 | 5469.01 | 5386.38 | 0 |
| 1774459800 | 5431.32 | 43.65 | 0.81 | 5388.43 | 5488.96 | 5388.43 | 0 |
| 1774373400 | 5387.67 | -5.42 | -0.10 | 5393.08 | 5460.6 | 5361.29 | 0 |
| 1774287000 | 5393.09 | 45.99 | 0.86 | 5347.39 | 5547.87 | 5251.59 | 0 |
| 1774027800 | 5347.1 | -68.86 | -1.27 | 5416.02 | 5485.75 | 5330 | 0 |
| 1773941400 | 5415.96 | -157.13 | -2.82 | 5573.09 | 5573.09 | 5409.84 | 0 |
| 1773855000 | 5573.09 | -15.12 | -0.27 | 5588.21 | 5662.88 | 5545.66 | 0 |
| 1773768600 | 5588.21 | -47.14 | -0.84 | 5635.35 | 5640.49 | 5580.79 | 0 |
| 1773682200 | 5635.35 | 13.25 | 0.24 | 5622.1 | 5652.91 | 5540.49 | 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。
