Hot Features
プレミアム
FTSE Publicis Groupe (SSPUB)
FTSE
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 | -14.83 | -0.296363501925 | 5003.99 | 5058.76 | 4887.62 | 0 | 0 | IX |
| 4 | 90.13 | 1.8397519509 | 4899.03 | 5292.64 | 4808.9 | 0 | 0 | IX |
| 12 | 854.53 | 20.6676292679 | 4134.63 | 5292.64 | 4062.75 | 0 | 0 | IX |
| 26 | -104.96 | -2.0604147527 | 5094.12 | 5292.64 | 3887.05 | 0 | 0 | IX |
| 52 | -474.62 | -8.68666015103 | 5463.78 | 5499.14 | 3887.05 | 0 | 0 | IX |
| 156 | -633.2 | -11.2621746028 | 5622.36 | 6235.03 | 3887.05 | 0 | 0 | IX |
| 260 | -633.2 | -11.2621746028 | 5622.36 | 6235.03 | 3887.05 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782750600 | 5026.81 | 85.57 | 1.73 | 4941.24 | 5050.77 | 4941.24 | 0 |
| 1782491400 | 4941.24 | 2.28 | 0.05 | 4938.96 | 4975.47 | 4891.04 | 0 |
| 1782405000 | 4938.96 | -85.57 | -1.70 | 5024.53 | 5024.53 | 4916.14 | 0 |
| 1782318600 | 5024.53 | -5.7 | -0.11 | 5030.2299 | 5047.35 | 4887.62 | 0 |
| 1782232200 | 5030.2299 | 26.24 | 0.52 | 5003.99 | 5058.76 | 4948.09 | 0 |
| 1782145800 | 5003.99 | -123.22 | -2.40 | 5127.21 | 5134.06 | 5000.57 | 0 |
| 1781886600 | 5127.21 | 38.79 | 0.76 | 5088.42 | 5154.59 | 5078.15 | 0 |
| 1781800200 | 5088.42 | -128.92 | -2.47 | 5217.34 | 5252.71 | 5029.09 | 0 |
| 1781713800 | 5217.34 | -37.65 | -0.72 | 5254.99 | 5292.64 | 5186.54 | 0 |
| 1781627400 | 5254.99 | 131.2 | 2.56 | 5123.79 | 5264.12 | 5112.38 | 0 |
| 1781541000 | 5123.79 | 9.13 | 0.18 | 5114.66 | 5218.4799 | 5114.66 | 0 |
| 1781281800 | 5114.66 | 92.41 | 1.84 | 5022.25 | 5134.06 | 5022.25 | 0 |
| 1781195400 | 5022.25 | -45.63 | -0.90 | 5067.88 | 5172.85 | 4991.4399 | 0 |
| 1781109000 | 5067.88 | -3.43 | -0.07 | 5071.31 | 5104.39 | 4997.15 | 0 |
| 1781022600 | 5071.31 | 52.49 | 1.05 | 5018.82 | 5162.58 | 5018.82 | 0 |
| 1780936200 | 5018.82 | 30.8 | 0.62 | 4988.02 | 5050.77 | 4948.09 | 0 |
| 1780677000 | 4988.02 | -101.54 | -2.00 | 5089.56 | 5205.93 | 4988.02 | 0 |
| 1780590600 | 5089.56 | 240.73 | 4.96 | 4848.83 | 5089.56 | 4847.6899 | 0 |
| 1780504200 | 4848.83 | -4.56 | -0.09 | 4853.39 | 4937.82 | 4824.87 | 0 |
| 1780417800 | 4853.39 | -45.64 | -0.93 | 4899.03 | 4957.22 | 4808.9 | 0 |
| 1780331400 | 4899.03 | 122.08 | 2.56 | 4776.95 | 4915 | 4735.88 | 0 |
| 1780072200 | 4776.95 | 62.75 | 1.33 | 4714.2 | 4820.31 | 4714.2 | 0 |
| 1779985800 | 4714.2 | -28.53 | -0.60 | 4742.7299 | 4746.15 | 4661.72 | 0 |
| 1779899400 | 4742.7299 | 46.78 | 1.00 | 4695.95 | 4758.7 | 4679.9799 | 0 |
| 1779813000 | 4695.95 | -55.9 | -1.18 | 4788.36 | 4788.36 | 4692.53 | 0 |
| 1779467400 | 4751.85 | -5.71 | -0.12 | 4757.56 | 4813.46 | 4739.3 | 0 |
| 1779381000 | 4757.56 | 2.28 | 0.05 | 4755.28 | 4826.01 | 4748.43 | 0 |
| 1779294600 | 4755.28 | -19.39 | -0.41 | 4774.67 | 4782.66 | 4678.84 | 0 |
| 1779208200 | 4774.67 | 111.81 | 2.40 | 4662.86 | 4935.54 | 4662.86 | 0 |
| 1779121800 | 4662.86 | 264.69 | 6.02 | 4398.17 | 4662.86 | 4398.17 | 0 |
| 1778862600 | 4398.17 | -29.67 | -0.67 | 4427.84 | 4440.39 | 4375.36 | 0 |
| 1778776200 | 4427.84 | 67.32 | 1.54 | 4360.52 | 4432.4 | 4360.52 | 0 |
| 1778689800 | 4360.52 | -62.75 | -1.42 | 4423.27 | 4450.66 | 4343.41 | 0 |
| 1778603400 | 4423.27 | -61.61 | -1.37 | 4484.88 | 4484.88 | 4378.78 | 0 |
| 1778517000 | 4484.88 | -152.88 | -3.30 | 4637.76 | 4674.27 | 4483.74 | 0 |
| 1778257800 | 4637.76 | -23.96 | -0.51 | 4661.72 | 4687.96 | 4620.65 | 0 |
| 1778171400 | 4661.72 | 2.28 | 0.05 | 4659.4399 | 4698.2299 | 4587.56 | 0 |
| 1778085000 | 4659.4399 | 85.57 | 1.87 | 4573.87 | 4710.78 | 4539.65 | 0 |
| 1777998600 | 4573.87 | 45.63 | 1.01 | 4559.04 | 4608.1 | 4500.86 | 0 |
| 1777653000 | 4528.24 | 0 | 0.00 | 4528.24 | 4528.24 | 4528.24 | 0 |
| 1777566600 | 4528.24 | 19.4 | 0.43 | 4508.84 | 4544.21 | 4452.9399 | 0 |
| 1777480200 | 4508.84 | -1.14 | -0.03 | 4509.9799 | 4545.35 | 4479.18 | 0 |
| 1777393800 | 4509.9799 | 15.97 | 0.36 | 4494.01 | 4548.77 | 4465.49 | 0 |
| 1777307400 | 4494.01 | 43.35 | 0.97 | 4450.66 | 4509.9799 | 4416.43 | 0 |
| 1777048200 | 4450.66 | 7.99 | 0.18 | 4442.67 | 4455.22 | 4395.89 | 0 |
| 1776961800 | 4442.67 | -34.23 | -0.76 | 4476.9 | 4476.9 | 4405.02 | 0 |
| 1776875400 | 4476.9 | -17.11 | -0.38 | 4494.01 | 4506.56 | 4428.9799 | 0 |
| 1776789000 | 4494.01 | 2.28 | 0.05 | 4491.7299 | 4514.55 | 4468.91 | 0 |
| 1776702600 | 4491.7299 | -85.57 | -1.87 | 4577.3 | 4577.3 | 4482.6 | 0 |
| 1776443400 | 4577.3 | -7.98 | -0.17 | 4585.28 | 4675.41 | 4577.3 | 0 |
| 1776357000 | 4585.28 | 96.97 | 2.16 | 4488.31 | 4608.1 | 4478.04 | 0 |
| 1776270600 | 4488.31 | 134.63 | 3.09 | 4353.68 | 4497.43 | 4324.02 | 0 |
| 1776184200 | 4353.68 | 85.57 | 2.00 | 4268.11 | 4375.36 | 4213.35 | 0 |
| 1776097800 | 4268.11 | 74.16 | 1.77 | 4193.95 | 4268.11 | 4169.99 | 0 |
| 1775838600 | 4193.95 | 98.11 | 2.40 | 4095.84 | 4222.4799 | 4095.84 | 0 |
| 1775752200 | 4095.84 | -182.54 | -4.27 | 4278.38 | 4278.38 | 4062.75 | 0 |
| 1775665800 | 4278.38 | 96.98 | 2.32 | 4181.4 | 4378.78 | 4181.4 | 0 |
| 1775579400 | 4181.4 | 46.77 | 1.13 | 4134.63 | 4308.04 | 4134.63 | 0 |
| 1775147400 | 4134.63 | 68.46 | 1.68 | 4066.17 | 4141.47 | 4025.1 | 0 |
| 1775061000 | 4066.17 | 25.1 | 0.62 | 4041.07 | 4138.05 | 4041.07 | 0 |
| 1774974600 | 4041.07 | 53.62 | 1.34 | 3987.45 | 4055.9 | 3987.45 | 0 |
| 1774888200 | 3987.45 | 76.44 | 1.95 | 3911.01 | 4001.14 | 3911.01 | 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。
