Gecina Nom (GFC)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.95 | -1.28639133378 | 73.85 | 74.3 | 70.8 | 166158 | 72.94820351 | DE |
| 4 | 1.4 | 1.95804195804 | 71.5 | 75 | 70.8 | 167221 | 72.93408567 | DE |
| 12 | 2.6 | 3.69843527738 | 70.3 | 75 | 70.2 | 202147 | 72.56722627 | DE |
| 26 | -7.4 | -9.21544209215 | 80.3 | 80.3 | 64.8 | 213363 | 72.81341981 | DE |
| 52 | -18.3 | -20.0657894737 | 91.2 | 92.35 | 64.8 | 178480 | 76.74963496 | DE |
| 156 | -22.25 | -23.3841303205 | 95.15 | 112.7 | 64.8 | 140034 | 88.09499922 | DE |
| 260 | -56.65 | -43.7282902354 | 129.55 | 138.35 | 64.8 | 135094 | 94.53792703 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783009800 | 72.05 | 0 | 0.00 | 72.05 | 72.05 | 72.05 | 0 |
| 1782923400 | 72.05 | -1.5 | -2.04 | 73.35 | 73.5 | 70.8 | 329324 |
| 1782837000 | 73.55 | -0.5 | -0.68 | 74.3 | 74.3 | 73.4 | 147278 |
| 1782750600 | 74.05 | 0 | 0.00 | 74.15 | 74.25 | 73.5 | 82620 |
| 1782491400 | 74.05 | 0.4 | 0.54 | 73.85 | 74.25 | 73.65 | 105408 |
| 1782405000 | 73.65 | 0.75 | 1.03 | 73.2 | 73.95 | 72.9 | 203409 |
| 1782318600 | 72.9 | 1.25 | 1.74 | 71.7 | 73.05 | 71.7 | 203353 |
| 1782232200 | 71.65 | -1.3 | -1.78 | 73.2 | 73.2 | 71.65 | 157150 |
| 1782145800 | 72.95 | -0.4 | -0.55 | 73.05 | 73.2 | 72.15 | 195837 |
| 1781886600 | 73.35 | 0 | 0.00 | 73.35 | 73.35 | 73.35 | 0 |
| 1781800200 | 73.35 | -0.15 | -0.20 | 73.2 | 73.35 | 71.55 | 225248 |
| 1781713800 | 73.5 | -0.75 | -1.01 | 74.05 | 74.35 | 73.15 | 144036 |
| 1781627400 | 74.25 | 0.35 | 0.47 | 74.1 | 74.3 | 73.7 | 113913 |
| 1781541000 | 73.9 | 0.3 | 0.41 | 74.45 | 75 | 73.75 | 186405 |
| 1781281800 | 73.6 | 0.7 | 0.96 | 73.5 | 74.3 | 73.4 | 131825 |
| 1781195400 | 72.9 | -0.45 | -0.61 | 73 | 73.7 | 72.75 | 174423 |
| 1781109000 | 73.35 | 1.15 | 1.59 | 72.75 | 73.5 | 72.4 | 111733 |
| 1781022600 | 72.2 | 0.7 | 0.98 | 71.5 | 72.75 | 71.25 | 161744 |
| 1780936200 | 71.5 | -0.1 | -0.14 | 71.05 | 71.75 | 70.975 | 155025 |
| 1780677000 | 71.6 | 0.45 | 0.63 | 71.5 | 72.4 | 71.25 | 181249 |
| 1780590600 | 71.15 | 0.6 | 0.85 | 70.55 | 71.3 | 70.4 | 149181 |
| 1780504200 | 70.55 | -2.05 | -2.82 | 72.75 | 72.8 | 70.5 | 161615 |
| 1780417800 | 72.6 | -0.15 | -0.21 | 72.9 | 73.45 | 72.6 | 112400 |
| 1780331400 | 72.75 | -0.7 | -0.95 | 73.25 | 73.45 | 72.25 | 242268 |
| 1780072200 | 73.45 | 0.75 | 1.03 | 72.9 | 73.6 | 72.8 | 559180 |
| 1779985800 | 72.7 | -0.25 | -0.34 | 72.85 | 73.1 | 72.15 | 169326 |
| 1779899400 | 72.95 | 0.2 | 0.27 | 73 | 73.75 | 72.95 | 148888 |
| 1779813000 | 72.75 | -0.15 | -0.21 | 73.05 | 73.45 | 72.7 | 142279 |
| 1779726600 | 72.9 | 0.55 | 0.76 | 73.05 | 73.6 | 72.9 | 68680 |
| 1779467400 | 72.35 | -0.35 | -0.48 | 72.85 | 73.1 | 72.35 | 112034 |
| 1779381000 | 72.7 | 0.35 | 0.48 | 72.45 | 73.15 | 72.4 | 229797 |
| 1779294600 | 72.35 | 0.4 | 0.56 | 71.8 | 72.85 | 71.55 | 181576 |
| 1779208200 | 71.95 | 0.7 | 0.98 | 71.6 | 72.35 | 71.6 | 178310 |
| 1779121800 | 71.25 | 0.15 | 0.21 | 70.5 | 71.75 | 70.225 | 235019 |
| 1778862600 | 71.1 | -0.75 | -1.04 | 71.4 | 71.4 | 70.65 | 248542 |
| 1778776200 | 71.85 | 0.3 | 0.42 | 72 | 72.2 | 71.65 | 179428 |
| 1778689800 | 71.55 | -0.45 | -0.63 | 72 | 72.05 | 70.9 | 361597 |
| 1778603400 | 72 | -0.95 | -1.30 | 72.6 | 72.85 | 71.85 | 243114 |
| 1778517000 | 72.95 | 0.15 | 0.21 | 72.65 | 73.2 | 72.6 | 216871 |
| 1778257800 | 72.8 | -1.05 | -1.42 | 73.35 | 73.5 | 72.55 | 255066 |
| 1778171400 | 73.85 | 0.3 | 0.41 | 73.6 | 74 | 72.9 | 330518 |
| 1778085000 | 73.55 | 1.45 | 2.01 | 72.8 | 74.55 | 72.5 | 283023 |
| 1777998600 | 72.1 | -0.3 | -0.41 | 72.75 | 72.9 | 71.85 | 289182 |
| 1777912200 | 72.4 | 0.55 | 0.77 | 72.35 | 72.65 | 71.65 | 238480 |
| 1777566600 | 71.85 | 0.3 | 0.42 | 71.45 | 72.2 | 71.1 | 198960 |
| 1777480200 | 71.55 | -0.2 | -0.28 | 72.3 | 72.3 | 71.25 | 119079 |
| 1777393800 | 71.75 | 0 | 0.00 | 71.75 | 71.75 | 71.75 | 0 |
| 1777307400 | 71.75 | -0.5 | -0.69 | 72.5 | 72.7 | 71.75 | 181534 |
| 1777048200 | 72.25 | -0.25 | -0.34 | 72.4 | 73.15 | 71.85 | 167097 |
| 1776961800 | 72.5 | 0.3 | 0.42 | 72.15 | 73.1 | 71.65 | 184290 |
| 1776875400 | 72.2 | -0.2 | -0.28 | 72.5 | 72.9 | 72.2 | 206325 |
| 1776789000 | 72.4 | -0.15 | -0.21 | 72.85 | 73.15 | 72.4 | 286889 |
| 1776702600 | 72.55 | -1.5 | -2.03 | 73.2 | 73.55 | 72.15 | 303330 |
| 1776443400 | 74.05 | 1.45 | 2.00 | 72.6 | 74.1 | 72.5 | 334586 |
| 1776357000 | 72.6 | -0.1 | -0.14 | 72.95 | 73.35 | 72.6 | 266477 |
| 1776270600 | 72.7 | 0.9 | 1.25 | 72 | 72.7 | 71.8 | 170484 |
| 1776184200 | 71.8 | 0.65 | 0.91 | 71.5 | 72.2 | 70.85 | 191733 |
| 1776097800 | 71.15 | 0.35 | 0.49 | 70.3 | 71.15 | 70.2 | 160945 |
| 1775838600 | 70.8 | 0 | 0.00 | 70.8 | 70.8 | 70.8 | 0 |
| 1775752200 | 70.8 | -0.65 | -0.91 | 71.4 | 71.55 | 70.1 | 192312 |
| 1775665800 | 71.45 | 2.7 | 3.93 | 71 | 72.2 | 70.8 | 335719 |
| 1775579400 | 68.75 | -1 | -1.43 | 70.15 | 70.55 | 68.65 | 230628 |
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。