Hot Features
プレミアム
Euronext US Consumer Staples GR (UCSTG)
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 | 144.77 | 2.63156938022 | 5501.28 | 5648.75 | 5426.2 | 0 | 0 | IX |
| 4 | 182.96 | 3.34902042617 | 5463.09 | 5725.39 | 5426.2 | 0 | 0 | IX |
| 12 | -51.38 | -0.901810114385 | 5697.43 | 5728.72 | 5247.67 | 0 | 0 | IX |
| 26 | 583.05 | 11.5158996642 | 5063 | 5942.05 | 5022.4 | 0 | 0 | IX |
| 52 | 301.06 | 5.63256432659 | 5344.99 | 5942.05 | 5022.4 | 0 | 0 | IX |
| 156 | 133.39 | 2.41970301089 | 5512.66 | 5942.05 | 5022.4 | 0 | 0 | IX |
| 260 | 133.39 | 2.41970301089 | 5512.66 | 5942.05 | 5022.4 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 5648.75 | 145.39 | 2.64 | 5474.35 | 5648.75 | 5464.03 | 0 |
| 1780590600 | 5503.36 | -16.58 | -0.30 | 5478.97 | 5545.85 | 5462.28 | 0 |
| 1780504200 | 5519.9399 | 72.38 | 1.33 | 5460.09 | 5526.87 | 5456.56 | 0 |
| 1780417800 | 5447.56 | -1.61 | -0.03 | 5439.76 | 5468.26 | 5426.2 | 0 |
| 1780331400 | 5449.17 | -62.88 | -1.14 | 5501.28 | 5519.25 | 5439.84 | 0 |
| 1780072200 | 5512.05 | -87.76 | -1.57 | 5589.84 | 5603.54 | 5495.38 | 0 |
| 1779985800 | 5599.81 | -52.17 | -0.92 | 5649.81 | 5653.22 | 5598.15 | 0 |
| 1779899400 | 5651.9799 | 58.55 | 1.05 | 5563.81 | 5672.64 | 5556.18 | 0 |
| 1779813000 | 5593.43 | -69.65 | -1.23 | 5664.78 | 5670.14 | 5593.43 | 0 |
| 1779726600 | 5663.08 | -12.77 | -0.22 | 5661.62 | 5667.22 | 5656.27 | 0 |
| 1779467400 | 5675.85 | 29.29 | 0.52 | 5648.17 | 5689.6 | 5643.8 | 0 |
| 1779381000 | 5646.56 | -9.35 | -0.17 | 5640.45 | 5656.03 | 5600.15 | 0 |
| 1779294600 | 5655.91 | -38.44 | -0.68 | 5672.17 | 5685.5 | 5628.87 | 0 |
| 1779208200 | 5694.35 | 51.14 | 0.91 | 5662.97 | 5725.39 | 5638.09 | 0 |
| 1779121800 | 5643.21 | 16.09 | 0.29 | 5612.24 | 5660.7 | 5601.64 | 0 |
| 1778862600 | 5627.12 | -4.6 | -0.08 | 5635.38 | 5674.11 | 5616.92 | 0 |
| 1778776200 | 5631.72 | 70.05 | 1.26 | 5577.09 | 5641.51 | 5576.62 | 0 |
| 1778689800 | 5561.67 | -9.25 | -0.17 | 5565.93 | 5623.4399 | 5554.9799 | 0 |
| 1778603400 | 5570.92 | 131.86 | 2.42 | 5478.78 | 5574.4399 | 5467.5 | 0 |
| 1778517000 | 5439.06 | -41.68 | -0.76 | 5463.09 | 5474.05 | 5434.51 | 0 |
| 1778257800 | 5480.74 | 22.62 | 0.41 | 5455.27 | 5498.68 | 5439.52 | 0 |
| 1778171400 | 5458.12 | -8.57 | -0.16 | 5481.74 | 5481.74 | 5404.66 | 0 |
| 1778085000 | 5466.6899 | -26.25 | -0.48 | 5484.43 | 5528.41 | 5455.6 | 0 |
| 1777998600 | 5492.9399 | 1.73 | 0.03 | 5482.17 | 5493.32 | 5451.4399 | 0 |
| 1777912200 | 5491.21 | -6.42 | -0.12 | 5510.18 | 5528.55 | 5464.14 | 0 |
| 1777566600 | 5497.63 | 0.6 | 0.01 | 5478.31 | 5528.66 | 5455.87 | 0 |
| 1777480200 | 5497.03 | 91.56 | 1.69 | 5483.25 | 5497.03 | 5444.63 | 0 |
| 1777393800 | 5405.47 | 0 | 0.00 | 5405.47 | 5405.47 | 5405.47 | 0 |
| 1777307400 | 5405.47 | -20.75 | -0.38 | 5420.1 | 5434.28 | 5393.51 | 0 |
| 1777048200 | 5426.22 | 12.88 | 0.24 | 5452.88 | 5466.67 | 5426.22 | 0 |
| 1776961800 | 5413.34 | 96 | 1.81 | 5326.67 | 5422.4399 | 5323.49 | 0 |
| 1776875400 | 5317.34 | 28.81 | 0.54 | 5269.65 | 5350.31 | 5265.39 | 0 |
| 1776789000 | 5288.53 | -47.76 | -0.90 | 5326.64 | 5336.02 | 5274.39 | 0 |
| 1776702600 | 5336.29 | -2.71 | -0.05 | 5358.61 | 5375.18 | 5329.12 | 0 |
| 1776443400 | 5339 | 49.42 | 0.93 | 5306.77 | 5345.78 | 5262.46 | 0 |
| 1776357000 | 5289.58 | 24.06 | 0.46 | 5265.58 | 5325.9 | 5265.13 | 0 |
| 1776270600 | 5265.52 | -64.98 | -1.22 | 5330.4799 | 5335.91 | 5247.67 | 0 |
| 1776184200 | 5330.5 | -26.6 | -0.50 | 5354.55 | 5355.46 | 5297.38 | 0 |
| 1776097800 | 5357.1 | -98.3 | -1.80 | 5432.7 | 5435.49 | 5347.79 | 0 |
| 1775838600 | 5455.4 | 0 | 0.00 | 5455.4 | 5455.4 | 5455.4 | 0 |
| 1775752200 | 5455.4 | 34.78 | 0.64 | 5441 | 5459.78 | 5384.22 | 0 |
| 1775665800 | 5420.62 | 0 | 0.00 | 5420.62 | 5420.62 | 5420.62 | 0 |
| 1775579400 | 5420.62 | -16.03 | -0.29 | 5443.78 | 5470.12 | 5410.43 | 0 |
| 1775147400 | 5436.65 | 68.96 | 1.28 | 5418.83 | 5451.75 | 5409.39 | 0 |
| 1775061000 | 5367.6899 | -47.5 | -0.88 | 5427.27 | 5434.3 | 5325.2 | 0 |
| 1774974600 | 5415.1899 | -98.15 | -1.78 | 5484.25 | 5491.43 | 5412.02 | 0 |
| 1774888200 | 5513.34 | 49.51 | 0.91 | 5442.04 | 5538.6899 | 5441.57 | 0 |
| 1774632600 | 5463.83 | 28.43 | 0.52 | 5409.42 | 5466 | 5399.2 | 0 |
| 1774546200 | 5435.4 | 8.53 | 0.16 | 5436.11 | 5471.53 | 5425.8 | 0 |
| 1774459800 | 5426.87 | -1.15 | -0.02 | 5390.4399 | 5428.17 | 5359.54 | 0 |
| 1774373400 | 5428.02 | 41.82 | 0.78 | 5371.84 | 5438.71 | 5359.7 | 0 |
| 1774287000 | 5386.2 | -26.46 | -0.49 | 5397.89 | 5418.11 | 5357.01 | 0 |
| 1774027800 | 5412.66 | -33.6 | -0.62 | 5423.28 | 5447.25 | 5399.5 | 0 |
| 1773941400 | 5446.26 | -90.7 | -1.64 | 5532.41 | 5538.81 | 5442.91 | 0 |
| 1773855000 | 5536.96 | -121.75 | -2.15 | 5638.21 | 5655.38 | 5532.86 | 0 |
| 1773768600 | 5658.71 | -30 | -0.53 | 5677.88 | 5695.61 | 5639.6899 | 0 |
| 1773682200 | 5688.71 | -16.62 | -0.29 | 5697.43 | 5728.72 | 5667.67 | 0 |
| 1773423000 | 5705.33 | 64.05 | 1.14 | 5664.04 | 5726.1899 | 5650 | 0 |
| 1773336600 | 5641.28 | 33.6 | 0.60 | 5615.52 | 5673.37 | 5586.54 | 0 |
| 1773250200 | 5607.68 | -61.06 | -1.08 | 5647.81 | 5666.59 | 5546.42 | 0 |
| 1773163800 | 5668.74 | 15.05 | 0.27 | 5654.36 | 5672.8 | 5617.95 | 0 |
| 1773077400 | 5653.6899 | 47.62 | 0.85 | 5654.45 | 5678.02 | 5611.52 | 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。
