Hot Features
プレミアム
Euronext G Carrefour 280524 Decrement 087 (SGC3D)
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 | 0.571 | 3.58645813705 | 15.921 | 16.614 | 15.784 | 0 | 0 | IX |
| 4 | -0.046 | -0.278147297134 | 16.538 | 16.802 | 15.784 | 0 | 0 | IX |
| 12 | 1.119 | 7.27899564171 | 15.373 | 16.802 | 14.413 | 0 | 0 | IX |
| 26 | 3.256 | 24.5995769115 | 13.236 | 16.802 | 13.236 | 0 | 0 | IX |
| 52 | 3.287 | 24.8920863309 | 13.205 | 16.802 | 11.921 | 0 | 0 | IX |
| 156 | 2.622 | 18.904109589 | 13.87 | 16.802 | 11.921 | 0 | 0 | IX |
| 260 | 2.622 | 18.904109589 | 13.87 | 16.802 | 11.921 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 16.479 | 0.11 | 0.70 | 16.337 | 16.596 | 16.337 | 0 |
| 1780936200 | 16.364999 | 0.16 | 1.01 | 16.416 | 16.497 | 16.259 | 0 |
| 1780677000 | 16.202 | 0 | 0.00 | 16.202 | 16.202 | 16.202 | 0 |
| 1780590600 | 16.202 | 0.04 | 0.24 | 16.111 | 16.359 | 16.035 | 0 |
| 1780504200 | 16.164 | 0.23 | 1.45 | 15.921 | 16.219999 | 15.784 | 0 |
| 1780417800 | 15.933 | -0.45 | -2.77 | 16.445 | 16.460999 | 15.933 | 0 |
| 1780331400 | 16.387 | 0.12 | 0.71 | 16.235 | 16.428 | 16.158999 | 0 |
| 1780072200 | 16.271999 | -0.04 | -0.23 | 16.328 | 16.475 | 16.222 | 0 |
| 1779985800 | 16.309999 | -0.1 | -0.63 | 16.341 | 16.417 | 16.285 | 0 |
| 1779899400 | 16.414 | 0.09 | 0.55 | 16.347999 | 16.46 | 16.149999 | 0 |
| 1779813000 | 16.325 | -0.07 | -0.40 | 16.44 | 16.526 | 16.306 | 0 |
| 1779726600 | 16.39 | 0.02 | 0.10 | 16.462 | 16.489999 | 16.39 | 0 |
| 1779467400 | 16.373 | -0.18 | -1.09 | 16.593 | 16.593 | 16.329999 | 0 |
| 1779381000 | 16.553 | -0.07 | -0.42 | 16.597999 | 16.687 | 16.509 | 0 |
| 1779294600 | 16.622 | 0.07 | 0.39 | 16.492999 | 16.675 | 16.459 | 0 |
| 1779208200 | 16.556999 | -0.18 | -1.05 | 16.787 | 16.802 | 16.556999 | 0 |
| 1779121800 | 16.732 | 0.35 | 2.12 | 16.353 | 16.736999 | 16.334 | 0 |
| 1778862600 | 16.385 | -0.02 | -0.12 | 16.538 | 16.543 | 16.361 | 0 |
| 1778776200 | 16.404 | 0 | 0.00 | 16.404 | 16.404 | 16.404 | 0 |
| 1778689800 | 16.404 | 0 | 0.00 | 16.404 | 16.404 | 16.404 | 0 |
| 1778603400 | 16.404 | 0 | 0.00 | 16.404 | 16.404 | 16.404 | 0 |
| 1778517000 | 16.404 | -0.07 | -0.45 | 16.471 | 16.745 | 16.317 | 0 |
| 1778257800 | 16.478 | 0.05 | 0.30 | 16.392 | 16.492 | 16.233 | 0 |
| 1778171400 | 16.428 | -0.03 | -0.19 | 16.504 | 16.504 | 16.308 | 0 |
| 1778085000 | 16.459 | 0.37 | 2.29 | 16.18 | 16.468 | 16.146999 | 0 |
| 1777998600 | 16.091 | -0.04 | -0.25 | 16.212 | 16.264 | 15.981 | 0 |
| 1777912200 | 16.132 | 0.08 | 0.51 | 16.291 | 16.3 | 16.021999 | 0 |
| 1777566600 | 16.05 | 0.04 | 0.22 | 16.05 | 16.541 | 15.964 | 0 |
| 1777480200 | 16.014 | 0.01 | 0.07 | 15.995 | 16.014 | 15.889 | 0 |
| 1777393800 | 16.001999 | 0.17 | 1.07 | 15.921 | 16.059999 | 15.863 | 0 |
| 1777307400 | 15.832 | -0.1 | -0.65 | 15.88 | 15.966 | 15.817 | 0 |
| 1777048200 | 15.935 | -0.23 | -1.43 | 15.916 | 15.983 | 15.839 | 0 |
| 1776961800 | 16.166 | 0 | 0.00 | 16.166 | 16.166 | 16.166 | 0 |
| 1776875400 | 16.166 | 0.08 | 0.52 | 16.146999 | 16.277 | 16.099 | 0 |
| 1776789000 | 16.082 | -0.09 | -0.55 | 16.168 | 16.202 | 16.082 | 0 |
| 1776702600 | 16.171 | 0.23 | 1.47 | 15.988 | 16.209 | 15.949 | 0 |
| 1776443400 | 15.937 | -0.22 | -1.36 | 16.216 | 16.216 | 15.86 | 0 |
| 1776357000 | 16.155999 | -0.02 | -0.14 | 16.161 | 16.242999 | 16.059999 | 0 |
| 1776270600 | 16.178 | 0.16 | 1.01 | 16.053 | 16.178 | 16.029 | 0 |
| 1776184200 | 16.015999 | 0.16 | 0.98 | 15.867 | 16.094 | 15.848 | 0 |
| 1776097800 | 15.86 | 0.09 | 0.56 | 15.816 | 16.038 | 15.763 | 0 |
| 1775838600 | 15.771 | 0.03 | 0.17 | 15.674 | 15.848 | 15.597 | 0 |
| 1775752200 | 15.744 | 0.13 | 0.82 | 15.657 | 15.744 | 15.566 | 0 |
| 1775665800 | 15.616 | 0.53 | 3.50 | 15.708 | 15.785 | 15.472 | 0 |
| 1775579400 | 15.088 | 0 | 0.00 | 15.088 | 15.088 | 15.088 | 0 |
| 1775147400 | 15.088 | 0 | 0.00 | 15.088 | 15.088 | 15.088 | 0 |
| 1775061000 | 15.088 | 0 | 0.00 | 15.088 | 15.088 | 15.088 | 0 |
| 1774974600 | 15.088 | 0 | 0.00 | 15.088 | 15.088 | 15.088 | 0 |
| 1774888200 | 15.088 | 0.27 | 1.84 | 14.827 | 15.097 | 14.759 | 0 |
| 1774632600 | 14.815 | -0.21 | -1.40 | 15.022 | 15.022 | 14.732 | 0 |
| 1774546200 | 15.025 | 0.13 | 0.89 | 14.952 | 15.092 | 14.952 | 0 |
| 1774459800 | 14.892 | 0.07 | 0.51 | 14.959 | 14.993 | 14.771 | 0 |
| 1774373400 | 14.817 | 0.31 | 2.15 | 14.686 | 14.817 | 14.561 | 0 |
| 1774287000 | 14.505 | -0.24 | -1.62 | 14.515 | 14.771 | 14.413 | 0 |
| 1774027800 | 14.744 | -0.05 | -0.34 | 14.923 | 14.947 | 14.662 | 0 |
| 1773941400 | 14.795 | -0.39 | -2.54 | 15.022 | 15.085 | 14.795 | 0 |
| 1773855000 | 15.18 | -0.19 | -1.21 | 15.373 | 15.373 | 15.054 | 0 |
| 1773768600 | 15.366 | 0.18 | 1.17 | 15.163 | 15.4 | 15.163 | 0 |
| 1773682200 | 15.189 | 0.25 | 1.65 | 14.986 | 15.223 | 14.976 | 0 |
| 1773423000 | 14.942 | 0 | 0.00 | 14.942 | 14.942 | 14.942 | 0 |
| 1773336600 | 14.942 | -0.63 | -4.03 | 14.589 | 14.942 | 14.564 | 0 |
| 1773212400 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
| 1773126000 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 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。
