Hot Features
プレミアム
PSI Consumer Staples GR (PTCS)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | -66.87 | -1.85803160349 | 3598.97 | 3688.54 | 3532.1 | 0 | 0 | IX |
| 4 | 76.57 | 2.21586847748 | 3455.53 | 3789.66 | 3455.53 | 0 | 0 | IX |
| 12 | 265.13 | 8.11547091035 | 3266.97 | 3789.66 | 3218.47 | 0 | 0 | IX |
| 26 | 438.07 | 14.1585569629 | 3094.03 | 3789.66 | 2968.53 | 0 | 0 | IX |
| 52 | 218.83 | 6.60465340887 | 3313.27 | 3789.66 | 2817.23 | 0 | 0 | IX |
| 156 | 459 | 14.9360580521 | 3073.1 | 4539.61 | 2817.23 | 0 | 0 | IX |
| 260 | 1398.21 | 65.5239960823 | 2133.89 | 4539.61 | 2010.41 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3532.1 | -60.43 | -1.68 | 3596.48 | 3597.47 | 3532.1 | 0 |
| 1741887000 | 3592.53 | -16.52 | -0.46 | 3596.62 | 3606.51 | 3565.7 | 0 |
| 1741800600 | 3609.05 | -35.45 | -0.97 | 3646.47 | 3649.58 | 3575.17 | 0 |
| 1741714200 | 3644.5 | -25.4 | -0.69 | 3660.58 | 3678.09 | 3630.1 | 0 |
| 1741627800 | 3669.9 | 32.75 | 0.90 | 3637.15 | 3688.54 | 3615.41 | 0 |
| 1741368600 | 3637.15 | 35.22 | 0.98 | 3598.97 | 3644.44 | 3596.22 | 0 |
| 1741282200 | 3601.93 | -97.5 | -2.64 | 3711.85 | 3711.85 | 3601.93 | 0 |
| 1741195800 | 3699.43 | -53.51 | -1.43 | 3731.19 | 3786.12 | 3698.44 | 0 |
| 1741109400 | 3752.94 | 9.32 | 0.25 | 3740.66 | 3768.61 | 3725.12 | 0 |
| 1741023000 | 3743.62 | 18.5 | 0.50 | 3728.08 | 3743.62 | 3688.98 | 0 |
| 1740763800 | 3725.12 | 65 | 1.78 | 3644.58 | 3789.66 | 3644.58 | 0 |
| 1740677400 | 3660.12 | 6.42 | 0.18 | 3641.27 | 3691.82 | 3630.47 | 0 |
| 1740591000 | 3653.7 | 0.5 | 0.01 | 3659.42 | 3675.44 | 3622.78 | 0 |
| 1740504600 | 3653.2 | -12.92 | -0.35 | 3669.23 | 3688.36 | 3630.97 | 0 |
| 1740418200 | 3666.12 | 92.76 | 2.60 | 3562.49 | 3684.91 | 3534.53 | 0 |
| 1740159000 | 3573.36 | -17.94 | -0.50 | 3591.3 | 3598.85 | 3537.64 | 0 |
| 1740072600 | 3591.3 | 32.05 | 0.90 | 3568.57 | 3591.3 | 3552.47 | 0 |
| 1739986200 | 3559.25 | -29.93 | -0.83 | 3570.55 | 3586.57 | 3542.09 | 0 |
| 1739899800 | 3589.18 | 70.88 | 2.01 | 3518.79 | 3589.18 | 3493.03 | 0 |
| 1739813400 | 3518.3 | -26.33 | -0.74 | 3535.31 | 3553.39 | 3518.3 | 0 |
| 1739554200 | 3544.63 | 90.58 | 2.62 | 3455.53 | 3577.25 | 3455.53 | 0 |
| 1739467800 | 3454.05 | -21.54 | -0.62 | 3506.66 | 3514.42 | 3448.33 | 0 |
| 1739381400 | 3475.59 | -42.36 | -1.20 | 3519.5 | 3526.21 | 3475.59 | 0 |
| 1739295000 | 3517.95 | 9.32 | 0.27 | 3503.97 | 3540.68 | 3495.71 | 0 |
| 1739208600 | 3508.63 | 12.28 | 0.35 | 3511.88 | 3527.84 | 3500.44 | 0 |
| 1738949400 | 3496.35 | 33.04 | 0.95 | 3466.42 | 3536.1 | 3466.42 | 0 |
| 1738863000 | 3463.31 | -25.98 | -0.74 | 3490.78 | 3510.9 | 3463.31 | 0 |
| 1738776600 | 3489.29 | 43.27 | 1.26 | 3446.02 | 3502.85 | 3432.04 | 0 |
| 1738690200 | 3446.02 | 41.3 | 1.21 | 3406.2 | 3472.85 | 3398.51 | 0 |
| 1738603800 | 3404.72 | 0.99 | 0.03 | 3398.8 | 3420.25 | 3381.07 | 0 |
| 1738344600 | 3403.73 | -42.36 | -1.23 | 3442.99 | 3443.48 | 3403.73 | 0 |
| 1738258200 | 3446.09 | 1.13 | 0.03 | 3445.95 | 3471.44 | 3443.97 | 0 |
| 1738171800 | 3444.96 | 14.89 | 0.43 | 3430.07 | 3480.19 | 3401.61 | 0 |
| 1738085400 | 3430.07 | 20.97 | 0.62 | 3410.09 | 3461.48 | 3402.32 | 0 |
| 1737999000 | 3409.1 | 49.7 | 1.48 | 3340.76 | 3424.91 | 3340.76 | 0 |
| 1737739800 | 3359.4 | -27.32 | -0.81 | 3388.69 | 3408.39 | 3343.79 | 0 |
| 1737653400 | 3386.72 | -8.75 | -0.26 | 3395.47 | 3430.14 | 3375.77 | 0 |
| 1737567000 | 3395.47 | -22.74 | -0.67 | 3418.21 | 3428.59 | 3392.86 | 0 |
| 1737480600 | 3418.21 | 10.11 | 0.30 | 3407.61 | 3430.49 | 3387.98 | 0 |
| 1737394200 | 3408.1 | 2.54 | 0.07 | 3422.65 | 3429.78 | 3380.15 | 0 |
| 1737135000 | 3405.56 | 81.33 | 2.45 | 3335.1 | 3448.42 | 3319 | 0 |
| 1737048600 | 3324.23 | 4.44 | 0.13 | 3320.28 | 3350.21 | 3302.55 | 0 |
| 1736962200 | 3319.79 | 13.42 | 0.41 | 3309.83 | 3362.64 | 3309.83 | 0 |
| 1736875800 | 3306.37 | 12.21 | 0.37 | 3295.15 | 3316.9 | 3276.37 | 0 |
| 1736789400 | 3294.16 | 4.24 | 0.13 | 3291.41 | 3362.86 | 3283.29 | 0 |
| 1736530200 | 3289.92 | -9.18 | -0.28 | 3298.11 | 3319.86 | 3278.41 | 0 |
| 1736443800 | 3299.1 | 19.41 | 0.59 | 3271.92 | 3321.41 | 3247.9899 | 0 |
| 1736357400 | 3279.69 | -109.35 | -3.23 | 3396.81 | 3401.4 | 3267.41 | 0 |
| 1736271000 | 3389.04 | 43.85 | 1.31 | 3342.08 | 3389.04 | 3342.08 | 0 |
| 1736184600 | 3345.19 | -35.58 | -1.05 | 3380.77 | 3390.58 | 3331.71 | 0 |
| 1735925400 | 3380.77 | 21.18 | 0.63 | 3362.7 | 3400.47 | 3362.7 | 0 |
| 1735839000 | 3359.59 | 42.63 | 1.29 | 3316.96 | 3392.14 | 3316.96 | 0 |
| 1735666200 | 3316.96 | 36.72 | 1.12 | 3252.28 | 3316.96 | 3250.73 | 0 |
| 1735579800 | 3280.2399 | -2.54 | -0.08 | 3273.46 | 3312.7199 | 3273.46 | 0 |
| 1735320600 | 3282.78 | -5.94 | -0.18 | 3287.2399 | 3301 | 3224.05 | 0 |
| 1735061400 | 3288.7199 | 34.67 | 1.07 | 3256.03 | 3296.4899 | 3254.48 | 0 |
| 1734975000 | 3254.05 | -9.4 | -0.29 | 3263.45 | 3285.69 | 3243.89 | 0 |
| 1734715800 | 3263.45 | -15.95 | -0.49 | 3266.9699 | 3276.37 | 3218.4699 | 0 |
| 1734629400 | 3279.4 | 8.75 | 0.27 | 3264.43 | 3303.69 | 3249.96 | 0 |
| 1734543000 | 3270.65 | -52.31 | -1.57 | 3322.96 | 3332.07 | 3265.9899 | 0 |
| 1734456600 | 3322.96 | 1.06 | 0.03 | 3321.9 | 3325.01 | 3270.3 | 0 |
| 1734370200 | 3321.9 | -40.24 | -1.20 | 3363.63 | 3363.63 | 3311.95 | 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
