
Juventus Football Club (JUV)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.415 | 17.4369747899 | 2.38 | 2.825 | 2.36 | 3024 | 2.7212195 | DE |
4 | 0.11 | 4.09683426443 | 2.685 | 2.825 | 2.31 | 2520 | 2.51883489 | DE |
12 | -0.265 | -8.66013071895 | 3.06 | 3.275 | 2.31 | 2538 | 2.78395972 | DE |
26 | 0.34 | 13.849287169 | 2.455 | 3.275 | 2.31 | 2979 | 2.71270531 | DE |
52 | 0.34 | 13.849287169 | 2.455 | 3.275 | 1.698 | 2492 | 2.52240666 | DE |
156 | 0.4 | 16.7014613779 | 2.395 | 3.275 | 1.698 | 2483 | 2.51092168 | DE |
260 | 0.4 | 16.7014613779 | 2.395 | 3.275 | 1.698 | 2483 | 2.51092168 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914020 | 2.805 | 0.02 | 0.72 | 2.79 | 2.825 | 2.73 | 5068 |
1739827620 | 2.785 | 0.25 | 9.65 | 2.565 | 2.8 | 2.495 | 6482 |
1739568420 | 2.54 | 0.04 | 1.80 | 2.475 | 2.595 | 2.475 | 982 |
1739482020 | 2.495 | 0.14 | 5.72 | 2.455 | 2.495 | 2.45 | 2038 |
1739395620 | 2.36 | -0.01 | -0.21 | 2.38 | 2.38 | 2.36 | 551 |
1739309220 | 2.365 | 0.02 | 0.64 | 2.35 | 2.365 | 2.34 | 2328 |
1739222820 | 2.35 | 0.02 | 0.86 | 2.3199999 | 2.355 | 2.3199999 | 60 |
1738963620 | 2.33 | -0.01 | -0.21 | 2.365 | 2.365 | 2.31 | 397 |
1738877220 | 2.335 | 0.01 | 0.43 | 2.37 | 2.37 | 2.3199999 | 3015 |
1738790820 | 2.325 | -0.06 | -2.31 | 2.375 | 2.39 | 2.3199999 | 1309 |
1738704420 | 2.38 | -0.02 | -0.83 | 2.38 | 2.4 | 2.37 | 3121 |
1738618020 | 2.4 | -0.06 | -2.24 | 2.4 | 2.41 | 2.375 | 3610 |
1738358820 | 2.455 | 0.02 | 1.03 | 2.45 | 2.46 | 2.4049999 | 8175 |
1738272420 | 2.43 | -0.07 | -2.61 | 2.5099999 | 2.5099999 | 2.4 | 4166 |
1738186020 | 2.495 | -0.02 | -0.60 | 2.515 | 2.525 | 2.485 | 4028 |
1738099620 | 2.5099999 | -0.01 | -0.40 | 2.5099999 | 2.5299999 | 2.49 | 71 |
1738013220 | 2.52 | -0.01 | -0.20 | 2.535 | 2.535 | 2.5 | 1265 |
1737754020 | 2.525 | -0.01 | -0.39 | 2.54 | 2.54 | 2.515 | 855 |
1737667620 | 2.535 | 0.01 | 0.20 | 2.56 | 2.56 | 2.5 | 590 |
1737581220 | 2.5299999 | -0.15 | -5.42 | 2.685 | 2.685 | 2.5299999 | 2288 |
1737494820 | 2.6749999 | 0.05 | 2.10 | 2.595 | 2.6749999 | 2.595 | 7399 |
1737408420 | 2.62 | 0.1 | 3.76 | 2.6349999 | 2.6349999 | 2.59 | 2578 |
1737149220 | 2.525 | -0.02 | -0.79 | 2.545 | 2.555 | 2.525 | 3281 |
1737062820 | 2.545 | -0.02 | -0.59 | 2.59 | 2.59 | 2.535 | 400 |
1736976420 | 2.56 | -0.01 | -0.39 | 2.6 | 2.6 | 2.56 | 513 |
1736890020 | 2.5699999 | -0.12 | -4.28 | 2.68 | 2.68 | 2.5299999 | 553 |
1736803620 | 2.685 | -0.02 | -0.74 | 2.68 | 2.73 | 2.68 | 1841 |
1736544420 | 2.705 | -0.05 | -1.64 | 2.74 | 2.7599999 | 2.705 | 7609 |
1736458020 | 2.75 | 0.03 | 1.10 | 2.715 | 2.75 | 2.71 | 157 |
1736371620 | 2.72 | -0.05 | -1.63 | 2.7599999 | 2.77 | 2.72 | 846 |
1736285220 | 2.765 | -0.02 | -0.72 | 2.7799999 | 2.81 | 2.735 | 143 |
1736198820 | 2.785 | -0.2 | -6.70 | 2.985 | 2.985 | 2.785 | 5852 |
1735939620 | 2.985 | 0.02 | 0.84 | 2.975 | 3.0099999 | 2.945 | 2338 |
1735853220 | 2.96 | -0.06 | -1.99 | 3.005 | 3.075 | 2.955 | 4575 |
1735594020 | 3.02 | -0.01 | -0.33 | 3 | 3.02 | 2.995 | 801 |
1735334820 | 3.0299999 | 0.04 | 1.51 | 2.975 | 3.055 | 2.975 | 1622 |
1734989220 | 2.985 | -0.07 | -2.13 | 3.015 | 3.025 | 2.97 | 2861 |
1734730020 | 3.05 | 0 | 0.16 | 3.0299999 | 3.05 | 2.935 | 1162 |
1734643620 | 3.045 | -0.07 | -2.09 | 3.065 | 3.07 | 3.005 | 1633 |
1734557220 | 3.11 | -0.01 | -0.32 | 3.11 | 3.13 | 3.08 | 82 |
1734470820 | 3.12 | 0.07 | 2.30 | 3.035 | 3.125 | 2.99 | 2039 |
1734384420 | 3.05 | -0.08 | -2.40 | 3.115 | 3.115 | 2.91 | 3575 |
1734125220 | 3.125 | 0.04 | 1.30 | 3.08 | 3.145 | 3.08 | 2228 |
1734038820 | 3.085 | 0.02 | 0.65 | 3.06 | 3.115 | 3.05 | 12024 |
1733952420 | 3.065 | 0.03 | 0.99 | 3.035 | 3.1 | 3.0299999 | 1156 |
1733866020 | 3.035 | 0.01 | 0.17 | 3.035 | 3.035 | 3.015 | 33 |
1733779620 | 3.0299999 | -0.07 | -2.26 | 3.075 | 3.075 | 2.96 | 8644 |
1733520420 | 3.1 | 0.01 | 0.32 | 3.095 | 3.11 | 3.095 | 1002 |
1733434020 | 3.09 | 0 | 0.16 | 3.12 | 3.15 | 3.09 | 240 |
1733347620 | 3.085 | -0.04 | -1.12 | 3.115 | 3.1349999 | 3.085 | 155 |
1733261220 | 3.12 | 0.02 | 0.65 | 3.11 | 3.12 | 3.11 | 77 |
1733174820 | 3.1 | -0.17 | -5.05 | 3.23 | 3.23 | 3.08 | 6410 |
1732915620 | 3.265 | -0.01 | -0.15 | 3.27 | 3.275 | 3.23 | 3923 |
1732829220 | 3.27 | 0.21 | 6.86 | 3.085 | 3.27 | 3.085 | 766 |
1732742820 | 3.06 | -0.01 | -0.16 | 3.06 | 3.06 | 3.06 | 666 |
1732656420 | 3.065 | 0.02 | 0.82 | 2.99 | 3.065 | 2.99 | 2029 |
1732570020 | 3.04 | 0.01 | 0.33 | 3.015 | 3.045 | 3.015 | 1401 |
1732310820 | 3.0299999 | 0.03 | 1.00 | 2.995 | 3.0299999 | 2.995 | 64 |
1732224420 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
1732138020 | 3 | 0.05 | 1.69 | 3 | 3 | 3 | 1000 |
1732051620 | 2.95 | 0.06 | 2.08 | 2.895 | 2.95 | 2.88 | 4052 |
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