Remy Cointreau SA【RCO】時系列データ | ADVFN

US Dollar vs Yen

ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。

登録

ホーム
投資
株式
ヨーロッパ
EU
Remy Cointreau SA (RCO)
Remy Cointreau SA (RCO) 時系列データ

Remy Cointreau SA (RCO)

55.25

-0.75

(-1.34%)

終了 2月3日 1:30AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.4	-0.718778077269	55.65	60.75	54.8	124330	57.62701672	DE
4	-2.3	-3.99652476108	57.55	60.75	51	103866	55.96703428	DE
12	-1.1	-1.9520851819	56.35	65.55	51	102474	57.90360151	DE
26	-18.4	-24.9830278344	73.65	81	51	116177	63.18375108	DE
52	-39.65	-41.7808219178	94.9	102.8	51	108017	74.2140674	DE
156	-132.75	-70.6117021277	188	198.6	51	92305	120.83629211	DE
260	-40.7	-42.4179260031	95.95	217.2	51	88527	128.44920011	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1738344600	55.25	-0.75	-1.34	56	56.6	54.8	154149
1738258200	56	0.55	0.99	55.5	57.15	55.15	80013
1738171800	55.45	-4.4	-7.35	57.95	58.75	55.45	175744
1738085400	59.85	1.25	2.13	58.6	60.75	58.55	198637
1737999000	58.6	0.95	1.65	56.85	58.95	56.6	70915
1737739800	57.65	3.3	6.07	55.65	57.65	55.35	96343
1737653400	54.35	-0.25	-0.46	54.25	55	53.65	62394
1737567000	54.6	-1.1	-1.97	55.4	55.65	54	78492
1737480600	55.7	-0.35	-0.62	56	56.25	55.4	59134
1737394200	56.05	0.65	1.17	55.4	56.45	54.95	58567
1737135000	55.4	1.1	2.03	54.7	56.6	54.4	131912
1737048600	54.3	1.5	2.84	54.5	55.4	54	84380
1736962200	52.8	0.2	0.38	53.2	53.65	52.05	93986
1736875800	52.6	-2	-3.66	51.35	54.45	51	166027
1736789400	54.6	-0.6	-1.09	54.7	55.2	54.2	76209
1736530200	55.2	-2.8	-4.83	57.65	58.05	55	103126
1736443800	58	0.05	0.09	57.25	58.45	57.25	36786
1736357400	57.95	-0.1	-0.17	57.5	59.6	57.25	96539
1736271000	58.05	1.35	2.38	56.55	58.35	56.35	123813
1736184600	56.7	2	3.66	54.8	58.4	54.6	139360
1735925400	54.7	-2.9	-5.03	57.55	57.85	54.65	144943
1735839000	57.6	-0.8	-1.37	59	59.5	57.55	75866
1735666200	58.4	0.45	0.78	58	58.55	57.7	20905
1735579800	57.95	-0.95	-1.61	58.5	58.75	57.25	60045
1735320600	58.9	0.95	1.64	58.55	58.95	58.15	58614
1735061400	57.95	-0.25	-0.43	58.5	58.8	57.95	19197
1734975000	58.2	-0.6	-1.02	58.6	58.6	57.25	68937
1734715800	58.8	-0.3	-0.51	58.75	59.25	58.3	105663
1734629400	59.1	-0.15	-0.25	57.95	59.4	57.6	68187
1734543000	59.25	-0.85	-1.41	59.85	60.4	59.25	70775
1734456600	60.1	-1.4	-2.28	60.95	61.25	60.1	125828
1734370200	61.5	-2.35	-3.68	63.15	63.95	61.5	134701
1734111000	63.85	-0.9	-1.39	64.65	65.05	63.65	98758
1734024600	64.75	0.95	1.49	64.3	65.55	64.099999	136870
1733938200	63.8	0.4	0.63	62.8	63.95	62.35	154557
1733851800	63.4	0.6	0.96	62.45	63.55	61.95	135487
1733765400	62.8	2.4	3.97	61.3	63.3	61.15	144749
1733506200	60.4	1.35	2.29	59.2	60.7	59	132457
1733419800	59.05	1.1	1.90	57.4	59.05	56.85	115739
1733333400	57.95	-1.1	-1.86	58.25	59.15	57	131270
1733247000	59.05	-0.3	-0.51	59.45	59.9	58.85	116745
1733160600	59.35	1	1.71	57.7	59.6	57.6	102101
1732901400	58.35	-0.75	-1.27	58.6	59.5	57.25	168411
1732815000	59.1	1.7	2.96	54.55	61	54.5	187074
1732728600	57.4	-0.1	-0.17	56.9	57.75	56.3	94019
1732642200	57.5	-0.75	-1.29	57.45	58.75	56.55	93624
1732555800	58.25	2.6	4.67	57.15	58.35	56.8	183066
1732296600	55.65	0.25	0.45	55.45	56.1	54.85	56829
1732210200	55.4	-1.1	-1.95	56.45	56.8	55.4	62243
1732123800	56.5	0.1	0.18	56.7	57.4	56.25	93712
1732037400	56.4	-0.1	-0.18	56.35	56.7	55.1	80467
1731951000	56.5	1.45	2.63	55.45	56.8	55.45	92942
1731691800	55.05	0.3	0.55	54.3	55.6	54.2	81244
1731605400	54.75	-0.05	-0.09	54	55.25	53.7	148541
1731519000	54.8	0	0.00	54.8	54.8	54.8	0
1731432600	54.8	-1.05	-1.88	55.3	55.7	54.35	89957
1731346200	55.85	0.4	0.72	55.5	56.6	55.45	54435
1731087000	55.45	-1.25	-2.20	56.35	56.7	55.3	97229
1731000600	56.7	2.6	4.81	54.4	57	54.15	144384
1730914200	54.1	-2.55	-4.50	56.05	57.3	53.5	389012
1730827800	56.65	0	0.00	56.95	57.2	56.25	75602
1730741400	56.65	-0.85	-1.48	57.25	58	56.55	59650

Arcadis NV (PK)

Delayed Upgrade Clock

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