![JDE Peets NV](/common/images/company/EU_JDEP.png)
JDE Peets NV (JDEP)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.91 | -10.1058201058 | 18.9 | 18.99 | 16.69 | 318936 | 18.68912179 | DE |
4 | -1.41 | -7.66304347826 | 18.4 | 19.14 | 16.69 | 327782 | 18.70662427 | DE |
12 | -1.41 | -7.66304347826 | 18.4 | 22.36 | 16.69 | 260082 | 19.18695333 | DE |
26 | -2.72 | -13.8001014713 | 19.71 | 22.36 | 16.69 | 227635 | 19.37119259 | DE |
52 | -7.51 | -30.6530612245 | 24.5 | 25 | 16.69 | 212465 | 20.20124162 | DE |
156 | -8.49 | -33.3202511774 | 25.48 | 32.06 | 16.69 | 256047 | 25.51527479 | DE |
260 | -18.01 | -51.4571428571 | 35 | 39.95 | 16.69 | 270255 | 27.80668983 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734456600 | 16.99 | -1.16 | -6.39 | 17.49 | 17.7 | 16.69 | 1109999 |
1734370200 | 18.15 | -0.65 | -3.46 | 18.57 | 18.67 | 18.09 | 351594 |
1734111000 | 18.8 | 0 | 0.00 | 18.82 | 18.86 | 18.76 | 222445 |
1734024600 | 18.8 | -0.04 | -0.21 | 18.84 | 18.9 | 18.72 | 261713 |
1733938200 | 18.84 | -0.06 | -0.32 | 18.63 | 18.9 | 18.62 | 402866 |
1733851800 | 18.9 | 0 | 0.00 | 18.9 | 18.99 | 18.86 | 356062 |
1733765400 | 18.9 | 0.13 | 0.69 | 18.78 | 18.98 | 18.78 | 567441 |
1733506200 | 18.77 | -0.02 | -0.11 | 18.81 | 18.91 | 18.77 | 247605 |
1733419800 | 18.79 | -0.11 | -0.58 | 18.87 | 18.99 | 18.79 | 282143 |
1733333400 | 18.9 | 0.03 | 0.16 | 18.87 | 18.99 | 18.76 | 201924 |
1733247000 | 18.87 | 0.01 | 0.05 | 18.82 | 18.94 | 18.78 | 266168 |
1733160600 | 18.86 | -0.01 | -0.05 | 18.84 | 19 | 18.8 | 238258 |
1732901400 | 18.87 | -0.1 | -0.53 | 18.9 | 19.02 | 18.77 | 303278 |
1732815000 | 18.97 | 0.02 | 0.11 | 19.05 | 19.14 | 18.94 | 183261 |
1732728600 | 18.95 | 0.19 | 1.01 | 18.68 | 19.07 | 18.66 | 224782 |
1732642200 | 18.76 | 0.04 | 0.21 | 18.75 | 18.85 | 18.72 | 277565 |
1732555800 | 18.72 | 0.12 | 0.65 | 18.62 | 18.91 | 18.62 | 972221 |
1732296600 | 18.6 | 0.23 | 1.25 | 18.42 | 18.74 | 18.38 | 341193 |
1732210200 | 18.37 | 0.08 | 0.44 | 18.29 | 18.5 | 18.24 | 291080 |
1732123800 | 18.29 | 0.17 | 0.94 | 18.21 | 18.29 | 18.1 | 229879 |
1732037400 | 18.12 | -0.25 | -1.36 | 18.4 | 18.47 | 17.99 | 231165 |
1731951000 | 18.37 | -0.13 | -0.70 | 18.3 | 18.62 | 18.3 | 190171 |
1731691800 | 18.5 | 0 | 0.00 | 18.48 | 18.68 | 18.44 | 281051 |
1731605400 | 18.5 | -0.19 | -1.02 | 18.32 | 18.55 | 18.13 | 241012 |
1731519000 | 18.69 | 0 | 0.00 | 18.69 | 18.69 | 18.69 | 0 |
1731432600 | 18.69 | -0.07 | -0.37 | 18.57 | 18.91 | 18.4 | 304479 |
1731346200 | 18.76 | -0.09 | -0.48 | 18.9 | 18.99 | 18.67 | 222357 |
1731087000 | 18.85 | 0.07 | 0.37 | 18.87 | 19 | 18.79 | 167997 |
1731000600 | 18.78 | -0.13 | -0.69 | 18.91 | 19.14 | 18.78 | 313082 |
1730914200 | 18.91 | -0.58 | -2.98 | 19.56 | 19.63 | 18.91 | 216428 |
1730827800 | 19.49 | 0.18 | 0.93 | 19.35 | 19.49 | 19.21 | 250638 |
1730741400 | 19.31 | -0.56 | -2.82 | 19.95 | 20.16 | 19.18 | 418843 |
1730482200 | 19.87 | -0.83 | -4.01 | 20.78 | 20.82 | 19.87 | 294869 |
1730395800 | 20.7 | -0.28 | -1.33 | 20.96 | 21.04 | 20.64 | 298367 |
1730309400 | 20.98 | -0.66 | -3.05 | 21.36 | 21.62 | 20.98 | 291861 |
1730223000 | 21.64 | 0.02 | 0.09 | 21.68 | 21.9 | 21.58 | 129448 |
1730136600 | 21.62 | 0.04 | 0.19 | 21.74 | 21.84 | 21.58 | 151625 |
1729873800 | 21.58 | 0.16 | 0.75 | 21.34 | 21.72 | 21.3 | 110629 |
1729787400 | 21.42 | -0.08 | -0.37 | 21.52 | 21.92 | 21.42 | 212604 |
1729701000 | 21.5 | -0.16 | -0.74 | 21.6 | 21.7 | 21.26 | 139411 |
1729614600 | 21.66 | -0.4 | -1.81 | 22 | 22.3 | 21.44 | 425925 |
1729528200 | 22.06 | 3.1 | 16.35 | 20.84 | 22.36 | 20.6 | 752051 |
1729269000 | 18.96 | 0.21 | 1.12 | 18.67 | 18.97 | 18.55 | 209928 |
1729182600 | 18.75 | 0.17 | 0.91 | 18.54 | 18.79 | 18.42 | 323221 |
1729096200 | 18.58 | -0.14 | -0.75 | 18.71 | 18.75 | 18.51 | 141306 |
1729009800 | 18.72 | 0.37 | 2.02 | 18.74 | 18.93 | 18.58 | 292518 |
1728923400 | 18.35 | -0.08 | -0.43 | 18.4 | 18.4 | 18.3 | 80374 |
1728664200 | 18.43 | 0 | 0.00 | 18.46 | 18.59 | 18.36 | 132775 |
1728577800 | 18.43 | 0 | 0.00 | 18.43 | 18.43 | 18.43 | 0 |
1728491400 | 18.43 | 0.17 | 0.93 | 18.26 | 18.46 | 18.26 | 89932 |
1728405000 | 18.26 | 0.1 | 0.55 | 18.04 | 18.28 | 17.94 | 153268 |
1728318600 | 18.16 | -0.04 | -0.22 | 18.32 | 18.36 | 18.16 | 117677 |
1728059400 | 18.2 | -0.15 | -0.82 | 18.32 | 18.44 | 18.2 | 164153 |
1727973000 | 18.35 | -0.23 | -1.24 | 18.6 | 18.65 | 18.32 | 179541 |
1727886600 | 18.58 | -0.01 | -0.05 | 18.58 | 18.69 | 18.47 | 210053 |
1727800200 | 18.59 | -0.17 | -0.91 | 18.79 | 18.92 | 18.59 | 167233 |
1727713800 | 18.76 | -0.24 | -1.26 | 19.04 | 19.05 | 18.66 | 211947 |
1727454600 | 19 | 0.22 | 1.17 | 18.95 | 19.07 | 18.88 | 178349 |
1727368200 | 18.78 | 0.28 | 1.51 | 18.68 | 18.89 | 18.66 | 174860 |
1727281800 | 18.5 | -0.16 | -0.86 | 18.61 | 18.77 | 18.45 | 115609 |
1727195400 | 18.66 | 0.3 | 1.63 | 18.4 | 18.71 | 18.27 | 264537 |
1727109000 | 18.36 | -0.14 | -0.76 | 18.83 | 18.83 | 18.26 | 340293 |
1726849800 | 18.5 | -1.56 | -7.78 | 19 | 19.18 | 18.25 | 1340939 |
1726763400 | 20.06 | 0.22 | 1.11 | 19.88 | 20.06 | 19.79 | 90044 |
1726677000 | 19.84 | -0.32 | -1.59 | 20 | 20.16 | 19.68 | 157856 |
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