Hot Features
プレミアム
Euronext Kering GR (SKEG)
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 | 3.405 | 1.21289623949 | 280.733 | 293.251 | 271.096 | 0 | 0 | IX |
| 4 | 25.099 | 9.689274588 | 259.039 | 293.251 | 248.419 | 0 | 0 | IX |
| 12 | 22.612 | 8.64617667077 | 261.526 | 293.251 | 233.498 | 0 | 0 | IX |
| 26 | -36.087 | -11.2692637989 | 320.225 | 331.311 | 233.498 | 0 | 0 | IX |
| 52 | 97.7 | 52.4034799773 | 186.438 | 365.374 | 177.894 | 0 | 0 | IX |
| 156 | 68.938 | 32.0343866171 | 215.2 | 365.374 | 151.522 | 0 | 0 | IX |
| 260 | 68.938 | 32.0343866171 | 215.2 | 365.374 | 151.522 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781800200 | 289.69 | 12.2 | 4.40 | 275.915 | 290.213 | 275.129 | 0 |
| 1781713800 | 277.486 | -0.47 | -0.17 | 277.8 | 280.576 | 273.71499 | 0 |
| 1781627400 | 277.957 | 2.77 | 1.01 | 274.082 | 279.94799 | 271.096 | 0 |
| 1781541000 | 275.182 | -5.92 | -2.11 | 292.57 | 293.25099 | 273.50599 | 0 |
| 1781281800 | 281.1 | 9.59 | 3.53 | 280.733 | 289.218 | 279.214 | 0 |
| 1781195400 | 271.515 | 3.35 | 1.25 | 264.759 | 274.23899 | 261.878 | 0 |
| 1781109000 | 268.163 | 0.84 | 0.31 | 269.682 | 270.31099 | 262.245 | 0 |
| 1781022600 | 267.325 | 6.49 | 2.49 | 261.145 | 273.61 | 260.67399 | 0 |
| 1780936200 | 260.831 | -0.05 | -0.02 | 256.064 | 265.125 | 255.069 | 0 |
| 1780677000 | 260.88299 | 0 | 0.00 | 260.88299 | 260.88299 | 260.88299 | 0 |
| 1780590600 | 260.88299 | 5.24 | 2.05 | 257.007 | 266.801 | 256.85 | 0 |
| 1780504200 | 255.645 | -10.84 | -4.07 | 263.973 | 266.697 | 255.645 | 0 |
| 1780417800 | 266.487 | 9.78 | 3.81 | 260.089 | 266.487 | 260.089 | 0 |
| 1780331400 | 256.708 | -7.88 | -2.98 | 263.961 | 268.157 | 256.242 | 0 |
| 1780072200 | 264.583 | 4.56 | 1.75 | 262.769 | 267.432 | 258.366 | 0 |
| 1779985800 | 260.024 | 0.57 | 0.22 | 256.449 | 263.754 | 255.309 | 0 |
| 1779899400 | 259.454 | 11.04 | 4.44 | 253.858 | 262.666 | 253.496 | 0 |
| 1779813000 | 248.419 | -7.82 | -3.05 | 253.34 | 254.117 | 248.419 | 0 |
| 1779726600 | 256.242 | 5.49 | 2.19 | 253.858 | 257.64 | 252.149 | 0 |
| 1779467400 | 250.75 | -2.69 | -1.06 | 259.039 | 260.386 | 249.092 | 0 |
| 1779381000 | 253.444 | -3.68 | -1.43 | 256.656 | 258.003 | 250.076 | 0 |
| 1779294600 | 257.122 | 7.15 | 2.86 | 248.315 | 261.319 | 246.761 | 0 |
| 1779208200 | 249.973 | 1.81 | 0.73 | 247.693 | 253.029 | 247.046 | 0 |
| 1779121800 | 248.16 | 2.75 | 1.12 | 241.839 | 250.698 | 238.42 | 0 |
| 1778862600 | 245.414 | -1.71 | -0.69 | 250.335 | 251.579 | 244.896 | 0 |
| 1778776200 | 247.123 | 0 | 0.00 | 247.123 | 247.123 | 247.123 | 0 |
| 1778689800 | 247.123 | 0 | 0.00 | 247.123 | 247.123 | 247.123 | 0 |
| 1778603400 | 247.123 | 0 | 0.00 | 247.123 | 247.123 | 247.123 | 0 |
| 1778517000 | 247.123 | -7.67 | -3.01 | 253.755 | 253.858 | 244.74 | 0 |
| 1778257800 | 254.791 | -0.93 | -0.36 | 253.34 | 256.708 | 252.045 | 0 |
| 1778171400 | 255.723 | 3.68 | 1.46 | 253.029 | 263.598 | 252.097 | 0 |
| 1778085000 | 252.045 | 15.91 | 6.74 | 239.508 | 254.117 | 238.834 | 0 |
| 1777998600 | 236.14 | 0.67 | 0.29 | 234.819 | 238.316 | 233.498 | 0 |
| 1777912200 | 235.467 | -3.57 | -1.50 | 237.746 | 240.803 | 233.757 | 0 |
| 1777566600 | 239.041 | -1.92 | -0.80 | 239.041 | 242.098 | 237.694 | 0 |
| 1777480200 | 240.958 | -3.68 | -1.50 | 243.29 | 243.756 | 237.85 | 0 |
| 1777393800 | 244.637 | -7.93 | -3.14 | 251.786 | 253.599 | 244.637 | 0 |
| 1777307400 | 252.563 | 3.83 | 1.54 | 248.211 | 253.599 | 246.916 | 0 |
| 1777048200 | 248.729 | 2.02 | 0.82 | 244.326 | 250.854 | 242.305 | 0 |
| 1776961800 | 246.709 | 0 | 0.00 | 246.709 | 246.709 | 246.709 | 0 |
| 1776875400 | 246.709 | -5.28 | -2.10 | 251.993 | 252.978 | 244.067 | 0 |
| 1776789000 | 251.993 | -5.18 | -2.01 | 255.154 | 257.951 | 251.423 | 0 |
| 1776702600 | 257.17399 | -5.6 | -2.13 | 255.62 | 260.85199 | 255.62 | 0 |
| 1776443400 | 262.769 | 7.67 | 3.01 | 255.931 | 266.707 | 254.584 | 0 |
| 1776357000 | 255.102 | -8.08 | -3.07 | 267.898 | 267.898 | 251.579 | 0 |
| 1776270600 | 263.184 | -26.94 | -9.29 | 275.307 | 275.307 | 259.765 | 0 |
| 1776184200 | 290.124 | 8.24 | 2.92 | 284.684 | 292.248 | 281.213 | 0 |
| 1776097800 | 281.886 | -4.56 | -1.59 | 275.41 | 284.11399 | 275.255 | 0 |
| 1775838600 | 286.446 | 2.07 | 0.73 | 286.446 | 292.196 | 285.927 | 0 |
| 1775752200 | 284.373 | -2.9 | -1.01 | 285.306 | 287.015 | 279.659 | 0 |
| 1775665800 | 287.274 | 20.21 | 7.57 | 283.285 | 290.797 | 282.094 | 0 |
| 1775579400 | 267.069 | -5.65 | -2.07 | 275.695 | 277.794 | 265.308 | 0 |
| 1775147400 | 272.716 | 0 | 0.00 | 272.716 | 272.716 | 272.716 | 0 |
| 1775061000 | 272.716 | 6.94 | 2.61 | 275.514 | 276.706 | 269.297 | 0 |
| 1774974600 | 265.774 | 0 | 0.00 | 265.774 | 265.774 | 265.774 | 0 |
| 1774888200 | 265.774 | 8.5 | 3.30 | 256.863 | 265.774 | 255.361 | 0 |
| 1774632600 | 257.278 | -4.04 | -1.55 | 261.526 | 261.526 | 254.584 | 0 |
| 1774546200 | 261.319 | 0.16 | 0.06 | 259.195 | 270.282 | 259.195 | 0 |
| 1774459800 | 261.163 | 4.25 | 1.65 | 260.075 | 264.531 | 258.158 | 0 |
| 1774373400 | 256.915 | 2.85 | 1.12 | 256.50099 | 260.334 | 254.428 | 0 |
| 1774287000 | 254.066 | 11.45 | 4.72 | 236.244 | 258.314 | 236.244 | 0 |
| 1774027800 | 242.616 | 1.61 | 0.67 | 244.429 | 245.569 | 239.896 | 0 |
| 1773941400 | 241.01 | -11.5 | -4.55 | 248.885 | 249.403 | 240.958 | 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
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。
