Hot Features
プレミアム
Euronext Transatlantic Consumer Staples GR (TCSTG)
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 | 83.08 | 1.8700929194 | 4442.56 | 4556.15 | 4428.99 | 0 | 0 | IX |
| 4 | 83.46 | 1.8788072523 | 4442.18 | 4651.1 | 4428.99 | 0 | 0 | IX |
| 12 | -113.68 | -2.45035910435 | 4639.32 | 4651.1 | 4321.2 | 0 | 0 | IX |
| 26 | 317.33 | 7.54055666051 | 4208.31 | 4857.02 | 4198.73 | 0 | 0 | IX |
| 52 | 82.82 | 1.86413134 | 4442.82 | 4857.02 | 4152.94 | 0 | 0 | IX |
| 156 | 158.99 | 3.64100626338 | 4366.65 | 4857.02 | 4152.94 | 0 | 0 | IX |
| 260 | 158.99 | 3.64100626338 | 4366.65 | 4857.02 | 4152.94 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780936200 | 4516.39 | -35.82 | -0.79 | 4550.65 | 4556.15 | 4516 | 0 |
| 1780677000 | 4552.21 | 97.48 | 2.19 | 4439.59 | 4552.21 | 4439.32 | 0 |
| 1780590600 | 4454.7299 | -20.52 | -0.46 | 4452.64 | 4489.97 | 4442.1899 | 0 |
| 1780504200 | 4475.25 | 34.02 | 0.77 | 4448.08 | 4486.6 | 4441.71 | 0 |
| 1780417800 | 4441.2299 | -6 | -0.13 | 4442.56 | 4452.4 | 4428.99 | 0 |
| 1780331400 | 4447.2299 | -51.28 | -1.14 | 4492.85 | 4496.09 | 4442.33 | 0 |
| 1780072200 | 4498.51 | -68.37 | -1.50 | 4562.57 | 4568.78 | 4489.71 | 0 |
| 1779985800 | 4566.88 | -51.38 | -1.11 | 4616.65 | 4616.65 | 4566.11 | 0 |
| 1779899400 | 4618.26 | 53.38 | 1.17 | 4547.95 | 4629.37 | 4546.08 | 0 |
| 1779813000 | 4564.88 | -48.73 | -1.06 | 4614 | 4623.47 | 4564.85 | 0 |
| 1779726600 | 4613.61 | -5.84 | -0.13 | 4612.43 | 4616.37 | 4610.74 | 0 |
| 1779467400 | 4619.45 | 16.12 | 0.35 | 4605.53 | 4632.79 | 4602.91 | 0 |
| 1779381000 | 4603.33 | -2.92 | -0.06 | 4597.9 | 4610.51 | 4569.17 | 0 |
| 1779294600 | 4606.25 | -24.82 | -0.54 | 4617.34 | 4624.47 | 4586.05 | 0 |
| 1779208200 | 4631.07 | 44.25 | 0.96 | 4597.91 | 4651.1 | 4592.77 | 0 |
| 1779121800 | 4586.82 | 28.42 | 0.62 | 4550.9799 | 4599.32 | 4548.8 | 0 |
| 1778862600 | 4558.4 | -4.08 | -0.09 | 4562.86 | 4587.87 | 4552.82 | 0 |
| 1778776200 | 4562.4799 | 51.69 | 1.15 | 4521.71 | 4568.83 | 4520.66 | 0 |
| 1778689800 | 4510.79 | -2.49 | -0.06 | 4512.21 | 4550.33 | 4503.28 | 0 |
| 1778603400 | 4513.28 | 90 | 2.03 | 4442.18 | 4515.55 | 4434.53 | 0 |
| 1778517000 | 4423.28 | -37.03 | -0.83 | 4451.5 | 4452 | 4420.85 | 0 |
| 1778257800 | 4460.31 | 6.47 | 0.15 | 4451.99 | 4470.1 | 4432.3 | 0 |
| 1778171400 | 4453.84 | -29.16 | -0.65 | 4494.36 | 4494.36 | 4424.87 | 0 |
| 1778085000 | 4483 | 14.53 | 0.33 | 4469.05 | 4513.71 | 4469.05 | 0 |
| 1777998600 | 4468.47 | 0 | 0.00 | 4468.47 | 4468.47 | 4468.47 | 0 |
| 1777912200 | 4468.47 | -11.5 | -0.26 | 4490.06 | 4492.35 | 4458.33 | 0 |
| 1777566600 | 4479.97 | 21.24 | 0.48 | 4446.4399 | 4498.68 | 4442.14 | 0 |
| 1777480200 | 4458.7299 | 39.64 | 0.90 | 4468.86 | 4468.86 | 4429.99 | 0 |
| 1777393800 | 4419.09 | 0 | 0.00 | 4419.09 | 4419.09 | 4419.09 | 0 |
| 1777307400 | 4419.09 | -23.8 | -0.54 | 4438.79 | 4444.91 | 4412.42 | 0 |
| 1777048200 | 4442.89 | 16.2 | 0.37 | 4449.91 | 4469.77 | 4442.89 | 0 |
| 1776961800 | 4426.6899 | 74.45 | 1.71 | 4357.57 | 4431.83 | 4353.81 | 0 |
| 1776875400 | 4352.24 | 14.59 | 0.34 | 4328.33 | 4367.68 | 4321.2 | 0 |
| 1776789000 | 4337.65 | -52.27 | -1.19 | 4383.06 | 4384.14 | 4331.54 | 0 |
| 1776702600 | 4389.92 | 4.2 | 0.10 | 4409.96 | 4410.2 | 4386.18 | 0 |
| 1776443400 | 4385.72 | 40.68 | 0.94 | 4354.2 | 4389.35 | 4329.06 | 0 |
| 1776357000 | 4345.04 | 13.13 | 0.30 | 4333.06 | 4374.28 | 4328.1899 | 0 |
| 1776270600 | 4331.91 | -45.49 | -1.04 | 4377.93 | 4380.3 | 4321.27 | 0 |
| 1776184200 | 4377.4 | -14.13 | -0.32 | 4389.65 | 4393.05 | 4355.06 | 0 |
| 1776097800 | 4391.53 | -63.02 | -1.41 | 4441.88 | 4441.88 | 4386.16 | 0 |
| 1775838600 | 4454.55 | 0 | 0.00 | 4454.55 | 4454.55 | 4454.55 | 0 |
| 1775752200 | 4454.55 | 41.09 | 0.93 | 4450.91 | 4457.24 | 4404.6899 | 0 |
| 1775665800 | 4413.46 | 0 | 0.00 | 4413.46 | 4413.46 | 4413.46 | 0 |
| 1775579400 | 4413.46 | -13.56 | -0.31 | 4432.43 | 4451.07 | 4407.7 | 0 |
| 1775147400 | 4427.02 | 44.65 | 1.02 | 4410.7299 | 4433.41 | 4407.47 | 0 |
| 1775061000 | 4382.37 | -21.06 | -0.48 | 4413.7299 | 4423.78 | 4341.04 | 0 |
| 1774974600 | 4403.43 | -74.39 | -1.66 | 4462.07 | 4480.87 | 4399.97 | 0 |
| 1774888200 | 4477.82 | 50.14 | 1.13 | 4415.4799 | 4490.34 | 4415.13 | 0 |
| 1774632600 | 4427.68 | 13.57 | 0.31 | 4399.63 | 4428.97 | 4384.43 | 0 |
| 1774546200 | 4414.11 | -0.15 | -0.00 | 4421.77 | 4444.3 | 4411.2 | 0 |
| 1774459800 | 4414.26 | 8.09 | 0.18 | 4386.67 | 4414.9 | 4370.21 | 0 |
| 1774373400 | 4406.17 | 32.88 | 0.75 | 4365.81 | 4413.09 | 4359.89 | 0 |
| 1774287000 | 4373.29 | -28.04 | -0.64 | 4392.13 | 4397.68 | 4364.1 | 0 |
| 1774027800 | 4401.33 | -34.45 | -0.78 | 4424.06 | 4441.28 | 4394.05 | 0 |
| 1773941400 | 4435.78 | -82.37 | -1.82 | 4512.14 | 4512.14 | 4433.99 | 0 |
| 1773855000 | 4518.15 | -109.59 | -2.37 | 4616.32 | 4616.32 | 4513.32 | 0 |
| 1773768600 | 4627.74 | -20.69 | -0.45 | 4639.32 | 4650.35 | 4615.33 | 0 |
| 1773682200 | 4648.43 | 0 | 0.00 | 4648.43 | 4648.43 | 4648.43 | 0 |
| 1773423000 | 4648.43 | 51.32 | 1.12 | 4608.9 | 4659.72 | 4600.75 | 0 |
| 1773336600 | 4597.11 | 24.1 | 0.53 | 4576.93 | 4617.83 | 4565.2 | 0 |
| 1773250200 | 4573.01 | -43.44 | -0.94 | 4604.62 | 4607.74 | 4531.65 | 0 |
| 1773163800 | 4616.45 | 11.09 | 0.24 | 4605.78 | 4620.37 | 4579.04 | 0 |
| 1773077400 | 4605.36 | 17.09 | 0.37 | 4614.52 | 4615.4399 | 4580.01 | 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。
