Hot Features
プレミアム
CaixaBank SA (48CA)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.1580001 | 3.09804123722 | 5.0999999 | 5.268 | 5.002 | 21335 | 5.11494048 | DE |
| 4 | -0.446 | -7.8190743338 | 5.704 | 5.858 | 5.002 | 37439 | 5.41558906 | DE |
| 12 | -0.178 | -3.2744665195 | 5.436 | 5.916 | 5.002 | 24721 | 5.42245073 | DE |
| 26 | -0.0519999 | -0.979282504318 | 5.3099999 | 5.916 | 4.586 | 24745 | 5.3019652 | DE |
| 52 | 1.06 | 25.2501191043 | 4.198 | 5.916 | 3.682 | 22326 | 4.94765589 | DE |
| 156 | 1.388 | 35.8656330749 | 3.87 | 5.916 | 3.511 | 20283 | 4.80496143 | DE |
| 260 | 1.388 | 35.8656330749 | 3.87 | 5.916 | 3.511 | 20283 | 4.80496143 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733261220 | 5.268 | 0.08 | 1.62 | 5.146 | 5.268 | 5.146 | 35022 |
| 1733174820 | 5.184 | 0.02 | 0.47 | 5.188 | 5.248 | 5.122 | 30533 |
| 1732915620 | 5.16 | 0.07 | 1.38 | 5.0759999 | 5.172 | 5.0759999 | 8433 |
| 1732829220 | 5.09 | -0.02 | -0.31 | 5.13 | 5.1479999 | 5.066 | 5420 |
| 1732742820 | 5.106 | 0.04 | 0.75 | 5.032 | 5.11 | 5.002 | 15015 |
| 1732656420 | 5.0679999 | -0.04 | -0.86 | 5.0999999 | 5.1479999 | 5.03 | 47276 |
| 1732570020 | 5.112 | -0.14 | -2.74 | 5.284 | 5.402 | 5.072 | 100735 |
| 1732310820 | 5.256 | -0.21 | -3.88 | 5.48 | 5.5 | 5.186 | 48035 |
| 1732224420 | 5.468 | 0.06 | 1.11 | 5.444 | 5.514 | 5.372 | 17916 |
| 1732138020 | 5.408 | -0.07 | -1.31 | 5.428 | 5.522 | 5.3659999 | 45606 |
| 1732051620 | 5.48 | -0.21 | -3.66 | 5.69 | 5.758 | 5.336 | 150056 |
| 1731965220 | 5.688 | 0.07 | 1.25 | 5.676 | 5.724 | 5.592 | 30353 |
| 1731705960 | 5.618 | 0.12 | 2.15 | 5.508 | 5.626 | 5.472 | 20557 |
| 1731619560 | 5.5 | -0.06 | -1.01 | 5.506 | 5.58 | 5.454 | 15863 |
| 1731533160 | 5.556 | 0.09 | 1.72 | 5.394 | 5.608 | 5.394 | 20206 |
| 1731446820 | 5.462 | -0.18 | -3.12 | 5.59 | 5.63 | 5.406 | 20123 |
| 1731360420 | 5.638 | 0.1 | 1.88 | 5.622 | 5.726 | 5.5199999 | 83450 |
| 1731101220 | 5.534 | -0.12 | -2.05 | 5.64 | 5.65 | 5.48 | 9870 |
| 1731014760 | 5.65 | 0.07 | 1.33 | 5.592 | 5.678 | 5.586 | 16974 |
| 1730928360 | 5.5759999 | -0.22 | -3.80 | 5.78 | 5.858 | 5.508 | 37525 |
| 1730841960 | 5.796 | -0.04 | -0.72 | 5.704 | 5.82 | 5.64 | 29725 |
| 1730755560 | 5.838 | 0.18 | 3.11 | 5.716 | 5.916 | 5.682 | 48766 |
| 1730496360 | 5.662 | 0.05 | 0.82 | 5.606 | 5.722 | 5.57 | 31780 |
| 1730409960 | 5.616 | 0.08 | 1.52 | 5.522 | 5.62 | 5.444 | 50261 |
| 1730323560 | 5.532 | 0.11 | 2.03 | 5.382 | 5.5439999 | 5.368 | 20423 |
| 1730237160 | 5.422 | -0.04 | -0.80 | 5.47 | 5.532 | 5.374 | 35902 |
| 1730150760 | 5.466 | 0.09 | 1.71 | 5.406 | 5.472 | 5.3579999 | 4524 |
| 1729888020 | 5.374 | 0.06 | 1.21 | 5.332 | 5.424 | 5.274 | 2892 |
| 1729801560 | 5.3099999 | -0.13 | -2.39 | 5.414 | 5.456 | 5.268 | 11734 |
| 1729715160 | 5.44 | -0.07 | -1.34 | 5.47 | 5.508 | 5.41 | 1748 |
| 1729628760 | 5.514 | 0.06 | 1.10 | 5.41 | 5.514 | 5.402 | 19434 |
| 1729542360 | 5.454 | -0.05 | -0.91 | 5.394 | 5.494 | 5.336 | 6734 |
| 1729283160 | 5.5039999 | 0.08 | 1.47 | 5.426 | 5.5439999 | 5.298 | 16788 |
| 1729196760 | 5.424 | -0.04 | -0.80 | 5.46 | 5.496 | 5.392 | 1854 |
| 1729110360 | 5.468 | 0.01 | 0.26 | 5.49 | 5.5199999 | 5.396 | 3922 |
| 1729023960 | 5.454 | -0.03 | -0.55 | 5.514 | 5.5279999 | 5.45 | 7477 |
| 1728937620 | 5.484 | 0.14 | 2.70 | 5.34 | 5.524 | 5.34 | 23410 |
| 1728678360 | 5.34 | 0.02 | 0.45 | 5.2779999 | 5.378 | 5.2779999 | 11178 |
| 1728591960 | 5.316 | -0.03 | -0.64 | 5.3 | 5.3659999 | 5.234 | 3779 |
| 1728505560 | 5.3499999 | -0.03 | -0.56 | 5.34 | 5.372 | 5.276 | 7981 |
| 1728419160 | 5.38 | 0.03 | 0.56 | 5.32 | 5.388 | 5.3019999 | 3890 |
| 1728332760 | 5.3499999 | 0.05 | 0.91 | 5.332 | 5.414 | 5.3019999 | 18123 |
| 1728073560 | 5.3019999 | 0.12 | 2.32 | 5.158 | 5.344 | 5.154 | 43620 |
| 1727987220 | 5.182 | 0.06 | 1.13 | 5.122 | 5.21 | 5.072 | 14979 |
| 1727900820 | 5.1239999 | 0.03 | 0.67 | 5.054 | 5.1319999 | 5.022 | 50780 |
| 1727814420 | 5.09 | -0.3 | -5.50 | 5.3579999 | 5.4 | 5.018 | 62752 |
| 1727728020 | 5.386 | -0.04 | -0.66 | 5.454 | 5.5359999 | 5.346 | 23105 |
| 1727468760 | 5.422 | -0.27 | -4.71 | 5.646 | 5.692 | 5.408 | 21676 |
| 1727382360 | 5.69 | 0.2 | 3.61 | 5.55 | 5.692 | 5.516 | 8848 |
| 1727295960 | 5.492 | 0.05 | 0.92 | 5.374 | 5.532 | 5.374 | 13598 |
| 1727209560 | 5.442 | -0.1 | -1.80 | 5.562 | 5.604 | 5.4 | 3269 |
| 1727123160 | 5.542 | 0.01 | 0.25 | 5.55 | 5.55 | 5.424 | 40145 |
| 1726864020 | 5.5279999 | 0.06 | 1.10 | 5.464 | 5.5359999 | 5.43 | 12403 |
| 1726777560 | 5.468 | 0.07 | 1.22 | 5.426 | 5.468 | 5.38 | 24451 |
| 1726691220 | 5.402 | 0.01 | 0.26 | 5.394 | 5.448 | 5.3579999 | 2898 |
| 1726604760 | 5.388 | -0.07 | -1.28 | 5.494 | 5.498 | 5.336 | 17540 |
| 1726518420 | 5.458 | -0.04 | -0.69 | 5.564 | 5.5759999 | 5.3659999 | 21840 |
| 1726259160 | 5.496 | 0.06 | 1.18 | 5.474 | 5.534 | 5.428 | 4584 |
| 1726172760 | 5.432 | 0.04 | 0.70 | 5.424 | 5.494 | 5.386 | 8026 |
| 1726086360 | 5.394 | -0.01 | -0.11 | 5.376 | 5.432 | 5.2859999 | 13578 |
| 1725999960 | 5.4 | -0.05 | -0.88 | 5.436 | 5.476 | 5.3579999 | 13807 |
| 1725913620 | 5.448 | 0.11 | 2.02 | 5.408 | 5.46 | 5.316 | 4048 |
| 1725654360 | 5.34 | 0.01 | 0.26 | 5.3579999 | 5.398 | 5.276 | 5458 |
| 1725567960 | 5.3259999 | -0.02 | -0.34 | 5.344 | 5.444 | 5.258 | 8187 |
| 1725481560 | 5.344 | 0.1 | 1.83 | 5.206 | 5.356 | 5.202 | 16797 |
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
