CAC Financials (FRFIN)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.34 | 1.12686402703 | 1361.3 | 1387.22 | 1355.06 | 0 | 0 | IX |
| 4 | -16.45 | -1.18082823077 | 1393.09 | 1400.86 | 1321.46 | 0 | 0 | IX |
| 12 | 81.2 | 6.26814055456 | 1295.44 | 1429.64 | 1214.76 | 0 | 0 | IX |
| 26 | 133.05 | 10.6988637734 | 1243.59 | 1446.45 | 1214.76 | 0 | 0 | IX |
| 52 | 129.06 | 10.3448275862 | 1247.58 | 1446.45 | 1149.4 | 0 | 0 | IX |
| 156 | 524.27 | 61.5073266305 | 852.37 | 1446.45 | 811.2 | 0 | 0 | IX |
| 260 | 526.64 | 61.9576470588 | 850 | 1446.45 | 676.03 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 1373.15 | 13.05 | 0.96 | 1360.1 | 1374.57 | 1359.75 | 0 |
| 1780504200 | 1360.1 | -15.08 | -1.10 | 1375.18 | 1375.18 | 1358.2 | 0 |
| 1780417800 | 1375.18 | 8.71 | 0.64 | 1367.6199 | 1387.22 | 1367.49 | 0 |
| 1780331400 | 1366.47 | -7.19 | -0.52 | 1373.54 | 1375.22 | 1355.06 | 0 |
| 1780072200 | 1373.66 | 12.38 | 0.91 | 1361.3 | 1378.02 | 1361.3 | 0 |
| 1779985800 | 1361.28 | -14.51 | -1.05 | 1374.2 | 1374.2 | 1354.9 | 0 |
| 1779899400 | 1375.79 | 0.69 | 0.05 | 1375.13 | 1387.1099 | 1375.13 | 0 |
| 1779813000 | 1375.1 | -19.93 | -1.43 | 1395.03 | 1395.03 | 1373.27 | 0 |
| 1779726600 | 1395.03 | 24.96 | 1.82 | 1370.07 | 1400.8599 | 1370.07 | 0 |
| 1779467400 | 1370.07 | 5.34 | 0.39 | 1366.43 | 1379.5 | 1364.69 | 0 |
| 1779381000 | 1364.73 | -4.15 | -0.30 | 1368.88 | 1376.05 | 1355.93 | 0 |
| 1779294600 | 1368.88 | 22.57 | 1.68 | 1346.23 | 1378.19 | 1336.07 | 0 |
| 1779208200 | 1346.31 | -0.44 | -0.03 | 1346.75 | 1360.17 | 1346.31 | 0 |
| 1779121800 | 1346.75 | 1.46 | 0.11 | 1345.15 | 1348.77 | 1321.46 | 0 |
| 1778862600 | 1345.29 | -30.15 | -2.19 | 1367.16 | 1367.16 | 1341.89 | 0 |
| 1778776200 | 1375.44 | 0 | 0.00 | 1375.44 | 1375.44 | 1375.44 | 0 |
| 1778689800 | 1375.44 | 0 | 0.00 | 1375.44 | 1375.44 | 1375.44 | 0 |
| 1778603400 | 1375.44 | 0 | 0.00 | 1375.44 | 1375.44 | 1375.44 | 0 |
| 1778517000 | 1375.44 | -2.52 | -0.18 | 1377.98 | 1377.98 | 1359.3 | 0 |
| 1778257800 | 1377.96 | -15.14 | -1.09 | 1393.09 | 1393.09 | 1371.15 | 0 |
| 1778171400 | 1393.1 | -6.31 | -0.45 | 1399.41 | 1408.94 | 1391.63 | 0 |
| 1778085000 | 1399.41 | 53.96 | 4.01 | 1345.48 | 1414.52 | 1345.48 | 0 |
| 1777998600 | 1345.45 | 11.19 | 0.84 | 1334.26 | 1351.58 | 1326.75 | 0 |
| 1777912200 | 1334.26 | -29.17 | -2.14 | 1358.51 | 1362.53 | 1328.94 | 0 |
| 1777566600 | 1363.43 | -8.75 | -0.64 | 1363.43 | 1363.43 | 1323.29 | 0 |
| 1777480200 | 1372.18 | -8.68 | -0.63 | 1380.8599 | 1382.97 | 1366.1199 | 0 |
| 1777393800 | 1380.8599 | 12.33 | 0.90 | 1368.53 | 1384.6199 | 1368.53 | 0 |
| 1777307400 | 1368.53 | 6.43 | 0.47 | 1362.1099 | 1377.47 | 1360.47 | 0 |
| 1777048200 | 1362.1 | -19.72 | -1.43 | 1375.59 | 1375.59 | 1355.15 | 0 |
| 1776961800 | 1381.82 | 0 | 0.00 | 1381.82 | 1381.82 | 1381.82 | 0 |
| 1776875400 | 1381.82 | -21.51 | -1.53 | 1403.2 | 1404.44 | 1380.51 | 0 |
| 1776789000 | 1403.33 | -6.98 | -0.49 | 1410.31 | 1420.39 | 1400.09 | 0 |
| 1776702600 | 1410.31 | -17.73 | -1.24 | 1427.71 | 1427.71 | 1403.96 | 0 |
| 1776443400 | 1428.04 | 36.32 | 2.61 | 1390.58 | 1429.64 | 1388.88 | 0 |
| 1776357000 | 1391.72 | -4.69 | -0.34 | 1396.47 | 1406.39 | 1391.72 | 0 |
| 1776270600 | 1396.41 | 3.7 | 0.27 | 1392.71 | 1396.8 | 1384.44 | 0 |
| 1776184200 | 1392.71 | 21.34 | 1.56 | 1371.3699 | 1392.71 | 1371.3699 | 0 |
| 1776097800 | 1371.3699 | -2.74 | -0.20 | 1374.09 | 1374.09 | 1356.8599 | 0 |
| 1775838600 | 1374.1099 | 3.26 | 0.24 | 1370.8699 | 1384.45 | 1366.76 | 0 |
| 1775752200 | 1370.85 | 0.41 | 0.03 | 1370.26 | 1372.3699 | 1359.6099 | 0 |
| 1775665800 | 1370.44 | 64.11 | 4.91 | 1315.59 | 1392.4 | 1315.59 | 0 |
| 1775579400 | 1306.33 | -10.51 | -0.80 | 1303.34 | 1327.93 | 1299.27 | 0 |
| 1775147400 | 1316.84 | 0 | 0.00 | 1316.84 | 1316.84 | 1316.84 | 0 |
| 1775061000 | 1316.84 | 58.08 | 4.61 | 1267.23 | 1319.69 | 1267.23 | 0 |
| 1774974600 | 1258.76 | 0 | 0.00 | 1258.76 | 1258.76 | 1258.76 | 0 |
| 1774888200 | 1258.76 | 5.69 | 0.45 | 1253.07 | 1258.76 | 1239.45 | 0 |
| 1774632600 | 1253.07 | -7.9 | -0.63 | 1261.65 | 1267.77 | 1246.04 | 0 |
| 1774546200 | 1260.97 | -22.61 | -1.76 | 1281.44 | 1281.44 | 1257.45 | 0 |
| 1774459800 | 1283.58 | 17.36 | 1.37 | 1266.23 | 1293.44 | 1266.23 | 0 |
| 1774373400 | 1266.22 | -2.82 | -0.22 | 1269.04 | 1275.06 | 1254.07 | 0 |
| 1774287000 | 1269.04 | 16.34 | 1.30 | 1250.23 | 1291.25 | 1214.76 | 0 |
| 1774027800 | 1252.7 | -30.28 | -2.36 | 1282.99 | 1300.64 | 1252.7 | 0 |
| 1773941400 | 1282.98 | -35.91 | -2.72 | 1316.42 | 1316.42 | 1271.85 | 0 |
| 1773855000 | 1318.89 | 15.17 | 1.16 | 1303.83 | 1333.17 | 1303.83 | 0 |
| 1773768600 | 1303.72 | 15.22 | 1.18 | 1287.64 | 1315.3 | 1285.09 | 0 |
| 1773682200 | 1288.5 | -6.94 | -0.54 | 1285.57 | 1298.7 | 1275.1099 | 0 |
| 1773423000 | 1295.44 | 0 | 0.00 | 1295.44 | 1295.44 | 1295.44 | 0 |
| 1773336600 | 1295.44 | -132.96 | -9.31 | 1322.3 | 1322.3 | 1286.65 | 0 |
| 1773212400 | 1428.4 | 0 | 0.00 | 1428.4 | 1428.4 | 1428.4 | 0 |
| 1773126000 | 1428.4 | 0 | 0.00 | 1428.4 | 1428.4 | 1428.4 | 0 |
| 1773039600 | 1428.4 | 0 | 0.00 | 1428.4 | 1428.4 | 1428.4 | 0 |
| 1772780400 | 1428.4 | 0 | 0.00 | 1428.4 | 1428.4 | 1428.4 | 0 |
| 1772694000 | 1428.4 | 0 | 0.00 | 1428.4 | 1428.4 | 1428.4 | 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
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。