Hot Features
プレミアム
Euronext Carrefour Decrement Serie 1 (SCRD1)
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 | 0.529 | 3.1716529768 | 16.679 | 17.288 | 16.519 | 0 | 0 | IX |
| 4 | 0.397 | 2.36154898578 | 16.811 | 17.288 | 16.038 | 0 | 0 | IX |
| 12 | 2.022 | 13.3148952983 | 15.186 | 17.288 | 14.666 | 0 | 0 | IX |
| 26 | 3.058 | 21.6113074205 | 14.15 | 17.288 | 13.504 | 0 | 0 | IX |
| 52 | 4.018 | 30.4624715694 | 13.19 | 17.288 | 12.179 | 0 | 0 | IX |
| 156 | 2.552 | 17.4126637555 | 14.656 | 17.288 | 12.059 | 0 | 0 | IX |
| 260 | 2.552 | 17.4126637555 | 14.656 | 17.288 | 12.059 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781281800 | 17.208 | 0.18 | 1.07 | 17.069 | 17.234 | 16.997 | 0 |
| 1781195400 | 17.026 | 0.22 | 1.33 | 16.897 | 17.288 | 16.851 | 0 |
| 1781109000 | 16.802 | 0.06 | 0.35 | 16.792 | 16.879 | 16.637 | 0 |
| 1781022600 | 16.742999 | 0.12 | 0.70 | 16.599 | 16.861 | 16.599 | 0 |
| 1780936200 | 16.626999 | 0.16 | 1.00 | 16.678999 | 16.761 | 16.518999 | 0 |
| 1780677000 | 16.463 | 0 | 0.00 | 16.463 | 16.463 | 16.463 | 0 |
| 1780590600 | 16.463 | 0.04 | 0.24 | 16.37 | 16.623 | 16.293 | 0 |
| 1780504200 | 16.424 | 0.23 | 1.45 | 16.177 | 16.481 | 16.038 | 0 |
| 1780417800 | 16.19 | -0.46 | -2.77 | 16.710999 | 16.726 | 16.19 | 0 |
| 1780331400 | 16.652 | 0.12 | 0.70 | 16.497 | 16.693 | 16.42 | 0 |
| 1780072200 | 16.536 | -0.04 | -0.24 | 16.593 | 16.742 | 16.484 | 0 |
| 1779985800 | 16.575 | -0.11 | -0.64 | 16.606 | 16.683 | 16.549 | 0 |
| 1779899400 | 16.681 | 0.09 | 0.54 | 16.614 | 16.727 | 16.413 | 0 |
| 1779813000 | 16.591 | -0.07 | -0.40 | 16.707 | 16.795 | 16.571 | 0 |
| 1779726600 | 16.657 | 0.02 | 0.10 | 16.73 | 16.759 | 16.657 | 0 |
| 1779467400 | 16.640999 | -0.18 | -1.08 | 16.865 | 16.865 | 16.597 | 0 |
| 1779381000 | 16.823 | -0.07 | -0.42 | 16.87 | 16.96 | 16.78 | 0 |
| 1779294600 | 16.894 | 0.06 | 0.39 | 16.763 | 16.948 | 16.729 | 0 |
| 1779208200 | 16.829 | -0.18 | -1.05 | 17.063 | 17.077 | 16.829 | 0 |
| 1779121800 | 17.007 | 0.35 | 2.11 | 16.622 | 17.012 | 16.602 | 0 |
| 1778862600 | 16.655 | -0.02 | -0.12 | 16.811 | 16.815 | 16.629999 | 0 |
| 1778776200 | 16.675 | 0 | 0.00 | 16.675 | 16.675 | 16.675 | 0 |
| 1778689800 | 16.675 | 0 | 0.00 | 16.675 | 16.675 | 16.675 | 0 |
| 1778603400 | 16.675 | 0 | 0.00 | 16.675 | 16.675 | 16.675 | 0 |
| 1778517000 | 16.675 | -0.08 | -0.46 | 16.744 | 17.022 | 16.587 | 0 |
| 1778257800 | 16.751999 | 0.05 | 0.31 | 16.664 | 16.765999 | 16.503 | 0 |
| 1778171400 | 16.701 | -0.03 | -0.19 | 16.779 | 16.779 | 16.579 | 0 |
| 1778085000 | 16.733 | 0.37 | 2.28 | 16.45 | 16.742999 | 16.416 | 0 |
| 1777998600 | 16.36 | -0.04 | -0.26 | 16.482 | 16.536 | 16.247 | 0 |
| 1777912200 | 16.402 | 0.08 | 0.50 | 16.562999 | 16.573 | 16.289 | 0 |
| 1777566600 | 16.32 | 0.04 | 0.23 | 16.32 | 16.818 | 16.232 | 0 |
| 1777480200 | 16.283 | 0.01 | 0.07 | 16.264 | 16.283 | 16.155999 | 0 |
| 1777393800 | 16.271 | 0.17 | 1.07 | 16.187999 | 16.329999 | 16.129999 | 0 |
| 1777307400 | 16.097999 | -0.11 | -0.65 | 16.146999 | 16.235 | 16.082999 | 0 |
| 1777048200 | 16.204 | -0.24 | -1.44 | 16.184999 | 16.253 | 16.106 | 0 |
| 1776961800 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1776875400 | 16.44 | 0.09 | 0.53 | 16.42 | 16.552 | 16.370999 | 0 |
| 1776789000 | 16.354 | -0.09 | -0.55 | 16.442 | 16.477 | 16.354 | 0 |
| 1776702600 | 16.445 | 0.24 | 1.46 | 16.259 | 16.484 | 16.219999 | 0 |
| 1776443400 | 16.207999 | -0.22 | -1.36 | 16.492999 | 16.492999 | 16.129999 | 0 |
| 1776357000 | 16.431999 | -0.02 | -0.13 | 16.436 | 16.52 | 16.334 | 0 |
| 1776270600 | 16.454 | 0.16 | 1.01 | 16.327 | 16.454 | 16.302 | 0 |
| 1776184200 | 16.29 | 0.16 | 0.99 | 16.138 | 16.367999 | 16.119 | 0 |
| 1776097800 | 16.131 | 0.09 | 0.56 | 16.087 | 16.312999 | 16.033 | 0 |
| 1775838600 | 16.041 | 0.03 | 0.16 | 15.943 | 16.12 | 15.865 | 0 |
| 1775752200 | 16.015 | 0.13 | 0.82 | 15.926 | 16.015 | 15.833 | 0 |
| 1775665800 | 15.885 | 0.54 | 3.49 | 15.978 | 16.056999 | 15.738 | 0 |
| 1775579400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1775147400 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1775061000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1774974600 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 0 |
| 1774888200 | 15.35 | 0.28 | 1.84 | 15.084 | 15.36 | 15.016 | 0 |
| 1774632600 | 15.073 | -0.21 | -1.40 | 15.284 | 15.284 | 14.989 | 0 |
| 1774546200 | 15.287 | 0.14 | 0.89 | 15.213 | 15.356 | 15.213 | 0 |
| 1774459800 | 15.152 | 0.08 | 0.50 | 15.221 | 15.255 | 15.029 | 0 |
| 1774373400 | 15.076 | 0.32 | 2.15 | 14.943 | 15.076 | 14.816 | 0 |
| 1774287000 | 14.759 | -0.25 | -1.63 | 14.769 | 15.03 | 14.666 | 0 |
| 1774027800 | 15.004 | -0.05 | -0.35 | 15.186 | 15.21 | 14.92 | 0 |
| 1773941400 | 15.056 | -0.39 | -2.53 | 15.287 | 15.351 | 15.056 | 0 |
| 1773855000 | 15.447 | -0.19 | -1.22 | 15.644 | 15.644 | 15.319 | 0 |
| 1773768600 | 15.637 | 0.18 | 1.16 | 15.43 | 15.672 | 15.43 | 0 |
| 1773682200 | 15.458 | 0.25 | 1.64 | 15.251 | 15.492 | 15.241 | 0 |
| 1773423000 | 15.208 | 0 | 0.00 | 15.208 | 15.208 | 15.208 | 0 |
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
メールアドレスで登録
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。
