Hot Features
プレミアム
Kering (KER)
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 | -16.7 | -6.05621033545 | 275.75 | 281.2 | 253.05 | 357565 | 268.86130416 | DE |
| 4 | 10.3 | 4.14070351759 | 248.75 | 283.35 | 235.1 | 411543 | 264.69612969 | DE |
| 12 | 19.9 | 8.32113736149 | 239.15 | 283.35 | 217.5 | 349817 | 250.78906312 | DE |
| 26 | 11.55 | 4.66666666667 | 247.5 | 283.35 | 206.55 | 353901 | 240.48326213 | DE |
| 52 | -152.45 | -37.0473876063 | 411.5 | 438.6 | 206.55 | 303442 | 275.11187133 | DE |
| 156 | -268.15 | -50.8630500759 | 527.2 | 608.3 | 206.55 | 237821 | 401.8616411 | DE |
| 260 | -259.05 | -50 | 518.1 | 798 | 206.55 | 224784 | 462.6877893 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 259.05 | 3.55 | 1.39 | 262.89999 | 264.05 | 257.39999 | 304447 |
| 1741109400 | 255.5 | -13.1 | -4.88 | 264.45 | 265.5 | 253.05 | 389607 |
| 1741023000 | 268.6 | -2.5 | -0.92 | 269.7 | 275.5 | 268.45 | 207314 |
| 1740763800 | 271.1 | -2.6 | -0.95 | 268.8 | 272.3 | 266.14999 | 500711 |
| 1740677400 | 273.7 | -2.35 | -0.85 | 271.05 | 277.05 | 268.89999 | 350081 |
| 1740591000 | 276.05 | 4.85 | 1.79 | 275.75 | 281.2 | 275.3 | 340111 |
| 1740504600 | 271.2 | -2.7 | -0.99 | 271.75 | 273.75 | 270.25 | 190581 |
| 1740418200 | 273.89999 | -3.1 | -1.12 | 277.05 | 279.6 | 272.64999 | 212295 |
| 1740159000 | 277 | 6.75 | 2.50 | 270.35 | 277.3 | 270.1 | 360825 |
| 1740072600 | 270.25 | 0 | 0.00 | 269.85 | 278.55 | 269.64999 | 333214 |
| 1739986200 | 270.25 | -4.1 | -1.49 | 272.95 | 274 | 268.8 | 277917 |
| 1739899800 | 274.35 | -5.75 | -2.05 | 280.25 | 280.3 | 272 | 370897 |
| 1739813400 | 280.1 | 0.1 | 0.04 | 277.45 | 281.75 | 276.8 | 259123 |
| 1739554200 | 280 | 4.8 | 1.74 | 279.55 | 283.35 | 275.89999 | 646964 |
| 1739467800 | 275.2 | 10.45 | 3.95 | 273.89999 | 275.95 | 267.35 | 600651 |
| 1739381400 | 264.75 | 17.35 | 7.01 | 250 | 267.85 | 249.95 | 813405 |
| 1739295000 | 247.4 | 3.2 | 1.31 | 248 | 260.5 | 241.45 | 674134 |
| 1739208600 | 244.2 | 2.6 | 1.08 | 241.3 | 244.45 | 239.6 | 331983 |
| 1738949400 | 241.6 | -10.3 | -4.09 | 251.9 | 253.85 | 241.25 | 446542 |
| 1738863000 | 251.9 | 7.55 | 3.09 | 239.7 | 253.75 | 235.1 | 700364 |
| 1738776600 | 244.35 | -3.6 | -1.45 | 248.75 | 250 | 243.15 | 224133 |
| 1738690200 | 247.95 | 4 | 1.64 | 244.35 | 250.1 | 240.7 | 269816 |
| 1738603800 | 243.95 | -9.5 | -3.75 | 243.7 | 246.2 | 241.95 | 400347 |
| 1738344600 | 253.45 | -2.5 | -0.98 | 257.6 | 258.55 | 252.65 | 298147 |
| 1738258200 | 255.95 | 9.7 | 3.94 | 247.7 | 258.05 | 245.05 | 416215 |
| 1738171800 | 246.25 | -14.05 | -5.40 | 247.75 | 249.05 | 238.8 | 676509 |
| 1738085400 | 260.3 | -2.25 | -0.86 | 262.05 | 264.7 | 260.3 | 265898 |
| 1737999000 | 262.55 | 4.25 | 1.65 | 256.64999 | 264 | 254.8 | 401836 |
| 1737739800 | 258.3 | 11.1 | 4.49 | 269.89999 | 272.95 | 255.95 | 762189 |
| 1737653400 | 247.2 | -1.65 | -0.66 | 244.7 | 247.5 | 240.65 | 289533 |
| 1737567000 | 248.85 | 0 | 0.00 | 248.85 | 248.85 | 248.85 | 0 |
| 1737480600 | 248.85 | 1.3 | 0.53 | 246.6 | 249 | 245.9 | 249473 |
| 1737394200 | 247.55 | 4.85 | 2.00 | 243 | 248.25 | 240.8 | 348064 |
| 1737135000 | 242.7 | 5.65 | 2.38 | 238 | 243.05 | 235.55 | 507922 |
| 1737048600 | 237.05 | 13.8 | 6.18 | 242.55 | 245.5 | 232.8 | 750879 |
| 1736962200 | 223.25 | 2.75 | 1.25 | 221.3 | 226.4 | 217.5 | 297197 |
| 1736875800 | 220.5 | -6.9 | -3.03 | 229 | 230.55 | 220.25 | 292001 |
| 1736789400 | 227.4 | -0.4 | -0.18 | 227.5 | 229.75 | 224.6 | 185352 |
| 1736530200 | 227.8 | -0.95 | -0.42 | 227 | 233.8 | 227 | 282241 |
| 1736443800 | 228.75 | 2.05 | 0.90 | 224.05 | 230.35 | 220.6 | 235827 |
| 1736357400 | 226.7 | -5.15 | -2.22 | 230.3 | 232.7 | 224.25 | 307584 |
| 1736271000 | 231.85 | 2 | 0.87 | 229.85 | 234.85 | 228.3 | 211358 |
| 1736184600 | 229.85 | 5.5 | 2.45 | 225.8 | 236.9 | 224.8 | 371107 |
| 1735925400 | 224.35 | -11.5 | -4.88 | 235.05 | 235.35 | 222.05 | 479195 |
| 1735839000 | 235.85 | -2.4 | -1.01 | 240 | 242 | 231 | 200262 |
| 1735666200 | 238.25 | 1.15 | 0.49 | 236.35 | 240.75 | 236.05 | 86735 |
| 1735579800 | 237.1 | -0.85 | -0.36 | 237.45 | 238.45 | 235.1 | 197811 |
| 1735320600 | 237.95 | 3.75 | 1.60 | 234.2 | 238.6 | 234.2 | 213928 |
| 1735061400 | 234.2 | -1.4 | -0.59 | 235.55 | 236.75 | 234.2 | 57724 |
| 1734975000 | 235.6 | 1.4 | 0.60 | 233.15 | 236.3 | 232.65 | 170596 |
| 1734715800 | 234.2 | -0.55 | -0.23 | 232.2 | 235.5 | 229.25 | 510376 |
| 1734629400 | 234.75 | -2.4 | -1.01 | 231.35 | 235.4 | 230.6 | 208219 |
| 1734543000 | 237.15 | -2 | -0.84 | 240 | 240.75 | 236.8 | 238690 |
| 1734456600 | 239.15 | -0.5 | -0.21 | 237 | 243.2 | 235 | 238426 |
| 1734370200 | 239.65 | -4.4 | -1.80 | 241 | 242.75 | 238.3 | 236591 |
| 1734111000 | 244.05 | 2.05 | 0.85 | 240.85 | 246.3 | 240.75 | 279122 |
| 1734024600 | 242 | 2.35 | 0.98 | 244.65 | 245.35 | 239.75 | 280297 |
| 1733938200 | 239.65 | -1.4 | -0.58 | 239.15 | 241.9 | 235.6 | 204182 |
| 1733851800 | 241.05 | -5.45 | -2.21 | 242.45 | 244.85 | 239.2 | 299063 |
| 1733765400 | 246.5 | 8.3 | 3.48 | 242.8 | 250 | 242.8 | 453475 |
| 1733506200 | 238.2 | 13.4 | 5.96 | 225.6 | 240.4 | 225.55 | 576966 |
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
