Hot Features
プレミアム
CAC Telecom (FRTEL)
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 | -7.42 | -0.732275382915 | 1013.28 | 1023.16 | 1000.24 | 0 | 0 | IX |
| 4 | -119.73 | -10.6370881049 | 1125.59 | 1132.64 | 1000.02 | 0 | 0 | IX |
| 12 | -121.97 | -10.8145731183 | 1127.83 | 1203.07 | 1000.02 | 0 | 0 | IX |
| 26 | 109.26 | 12.1860361365 | 896.6 | 1203.07 | 896.6 | 0 | 0 | IX |
| 52 | 133.92 | 15.3588549671 | 871.94 | 1203.07 | 842.62 | 0 | 0 | IX |
| 156 | 306.95 | 43.9183872029 | 698.91 | 1203.07 | 587.11 | 0 | 0 | IX |
| 260 | 369.68 | 58.1093401239 | 636.18 | 1203.07 | 587.11 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 1005.86 | -1.79 | -0.18 | 1007.12 | 1017.22 | 1002.94 | 0 |
| 1783614600 | 1007.65 | -6.75 | -0.67 | 1014.42 | 1016.32 | 1000.24 | 0 |
| 1783528200 | 1014.4 | 2.81 | 0.28 | 1017.95 | 1018.5 | 997.87 | 0 |
| 1783441800 | 1011.59 | 7.12 | 0.71 | 1004.47 | 1023.16 | 1004.47 | 0 |
| 1783355400 | 1004.47 | -9.75 | -0.96 | 1014.37 | 1014.37 | 1000.7 | 0 |
| 1783096200 | 1014.22 | 9.71 | 0.97 | 1013.28 | 1019.49 | 1006.4 | 0 |
| 1783009800 | 1004.51 | 0 | 0.00 | 1004.51 | 1004.51 | 1004.51 | 0 |
| 1782923400 | 1004.51 | -33.07 | -3.19 | 1037.58 | 1040.38 | 1000.02 | 0 |
| 1782837000 | 1037.58 | -8.59 | -0.82 | 1046.19 | 1051.71 | 1033.6199 | 0 |
| 1782750600 | 1046.17 | -7.82 | -0.74 | 1052.33 | 1058.85 | 1039.65 | 0 |
| 1782491400 | 1053.99 | -0.18 | -0.02 | 1059.42 | 1064.23 | 1053.74 | 0 |
| 1782405000 | 1054.17 | -0.01 | -0.00 | 1054.19 | 1061.94 | 1051.01 | 0 |
| 1782318600 | 1054.18 | -5.87 | -0.55 | 1060.06 | 1063.39 | 1051.19 | 0 |
| 1782232200 | 1060.05 | 2.21 | 0.21 | 1057.84 | 1069.55 | 1054.38 | 0 |
| 1782145800 | 1057.84 | -5.7 | -0.54 | 1069.53 | 1071.41 | 1043.91 | 0 |
| 1781886600 | 1063.54 | 0 | 0.00 | 1063.54 | 1063.54 | 1063.54 | 0 |
| 1781800200 | 1063.54 | -3.12 | -0.29 | 1066.64 | 1070.8699 | 1057.89 | 0 |
| 1781713800 | 1066.66 | -32.09 | -2.92 | 1098.8 | 1098.8 | 1050.7 | 0 |
| 1781627400 | 1098.75 | -7.6 | -0.69 | 1106.34 | 1113.19 | 1097.23 | 0 |
| 1781541000 | 1106.35 | -26.26 | -2.32 | 1132.64 | 1132.64 | 1095.53 | 0 |
| 1781281800 | 1132.6099 | 5.37 | 0.48 | 1125.59 | 1132.6099 | 1112.78 | 0 |
| 1781195400 | 1127.24 | -9.42 | -0.83 | 1136.66 | 1136.66 | 1114.3599 | 0 |
| 1781109000 | 1136.66 | 16.75 | 1.50 | 1119.91 | 1137.1199 | 1114.77 | 0 |
| 1781022600 | 1119.91 | -12.94 | -1.14 | 1132.84 | 1143.44 | 1119.91 | 0 |
| 1780936200 | 1132.85 | 19.74 | 1.77 | 1112.24 | 1135.44 | 1109.25 | 0 |
| 1780677000 | 1113.1099 | -13.48 | -1.20 | 1126.59 | 1130.07 | 1110.25 | 0 |
| 1780590600 | 1126.59 | -9.36 | -0.82 | 1130.42 | 1137.51 | 1123.92 | 0 |
| 1780504200 | 1135.95 | -5.88 | -0.51 | 1141.83 | 1150.95 | 1130.39 | 0 |
| 1780417800 | 1141.83 | -24.34 | -2.09 | 1165.09 | 1165.29 | 1139.52 | 0 |
| 1780331400 | 1166.17 | -7.29 | -0.62 | 1173.46 | 1173.6099 | 1152.1099 | 0 |
| 1780072200 | 1173.46 | -25.85 | -2.16 | 1199.31 | 1201.84 | 1167.98 | 0 |
| 1779985800 | 1199.31 | 7.06 | 0.59 | 1192.18 | 1203.07 | 1188.46 | 0 |
| 1779899400 | 1192.25 | 9.91 | 0.84 | 1179.03 | 1195.95 | 1168.28 | 0 |
| 1779813000 | 1182.34 | 0.79 | 0.07 | 1181.59 | 1198.66 | 1173.39 | 0 |
| 1779726600 | 1181.55 | 0.83 | 0.07 | 1180.72 | 1182.69 | 1174.28 | 0 |
| 1779467400 | 1180.72 | -6.18 | -0.52 | 1186.9 | 1191.3599 | 1176.29 | 0 |
| 1779381000 | 1186.9 | 5.65 | 0.48 | 1181.3599 | 1192.81 | 1177.9 | 0 |
| 1779294600 | 1181.25 | 0.72 | 0.06 | 1179.6199 | 1186.83 | 1172.18 | 0 |
| 1779208200 | 1180.53 | 24.92 | 2.16 | 1155.58 | 1180.94 | 1155.58 | 0 |
| 1779121800 | 1155.6099 | 10.4 | 0.91 | 1145.21 | 1159.1099 | 1141.17 | 0 |
| 1778862600 | 1145.21 | -26.44 | -2.26 | 1171.64 | 1177.01 | 1143.33 | 0 |
| 1778776200 | 1171.65 | 10.78 | 0.93 | 1160.8699 | 1180.1099 | 1160.8699 | 0 |
| 1778689800 | 1160.8699 | 5.27 | 0.46 | 1155.71 | 1172.56 | 1138.32 | 0 |
| 1778603400 | 1155.6 | 9.88 | 0.86 | 1145.72 | 1163.46 | 1136.6 | 0 |
| 1778517000 | 1145.72 | 23.94 | 2.13 | 1126.2 | 1145.75 | 1124.04 | 0 |
| 1778257800 | 1121.78 | 8.04 | 0.72 | 1113.59 | 1121.89 | 1108.39 | 0 |
| 1778171400 | 1113.74 | -31.18 | -2.72 | 1144.9 | 1144.9 | 1112.56 | 0 |
| 1778085000 | 1144.92 | 13.14 | 1.16 | 1131.78 | 1148.29 | 1112.76 | 0 |
| 1777998600 | 1131.78 | 13.86 | 1.24 | 1117.94 | 1153.58 | 1117.2 | 0 |
| 1777912200 | 1117.92 | 20.16 | 1.84 | 1114.01 | 1122.18 | 1093.52 | 0 |
| 1777566600 | 1097.76 | -0.47 | -0.04 | 1097.76 | 1117.45 | 1096.92 | 0 |
| 1777480200 | 1098.23 | 10.11 | 0.93 | 1094.81 | 1100.68 | 1086.33 | 0 |
| 1777393800 | 1088.1199 | 0 | 0.00 | 1088.1199 | 1088.1199 | 1088.1199 | 0 |
| 1777307400 | 1088.1199 | -18.24 | -1.65 | 1106.3699 | 1106.3699 | 1084.33 | 0 |
| 1777048200 | 1106.3599 | -18.56 | -1.65 | 1124.89 | 1124.89 | 1103.56 | 0 |
| 1776961800 | 1124.92 | 31.72 | 2.90 | 1093.21 | 1137.79 | 1093.21 | 0 |
| 1776875400 | 1093.2 | -8.46 | -0.77 | 1101.66 | 1120.53 | 1089.56 | 0 |
| 1776789000 | 1101.66 | -6.32 | -0.57 | 1107.96 | 1109.44 | 1098.21 | 0 |
| 1776702600 | 1107.98 | 30.95 | 2.87 | 1076.8699 | 1108.1 | 1076.8699 | 0 |
| 1776443400 | 1077.03 | -50.8 | -4.50 | 1127.83 | 1142.52 | 1071.85 | 0 |
| 1776357000 | 1127.83 | 21.27 | 1.92 | 1107.3 | 1129.52 | 1099.73 | 0 |
| 1776270600 | 1106.56 | 6.3 | 0.57 | 1100.53 | 1111.55 | 1100.53 | 0 |
| 1776184200 | 1100.26 | 7.27 | 0.67 | 1091 | 1100.33 | 1080.71 | 0 |
| 1776097800 | 1092.99 | -21.55 | -1.93 | 1104.26 | 1106.99 | 1092.76 | 0 |
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。
