Hot Features
プレミアム
Capgemini SE (PK) (CAPMF)
USOTC
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 | -12.08 | -7.04167881084 | 171.55 | 171.55 | 157.8999 | 5613 | 161.84316978 | CS |
| 4 | -8.43 | -5.02084574151 | 167.9 | 172 | 156.86 | 7396 | 163.89275616 | CS |
| 12 | -37.8799 | -19.1942838583 | 197.3499 | 204.75 | 153.89 | 3897 | 165.53812961 | CS |
| 26 | -43.93 | -21.5978367748 | 203.4 | 224.85 | 153.89 | 3344 | 180.14531727 | CS |
| 52 | -40.53 | -20.265 | 200 | 248.85 | 153.89 | 2041 | 186.70090857 | CS |
| 156 | -84.53 | -34.643442623 | 244 | 249.31 | 145.6 | 1345 | 187.10211273 | CS |
| 260 | 36.43 | 29.6082574772 | 123.04 | 249.31 | 60.1 | 1163 | 175.89602258 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 159.47 | -0.42 | -0.26 | 163.85 | 163.85 | 157.8999 | 3019 |
| 1735856700 | 159.8899 | -2.56 | -1.58 | 160.66 | 161.66999 | 159.1 | 4621 |
| 1735683960 | 162.44999 | 0.74 | 0.46 | 163.43 | 164.21 | 162.00989 | 2812 |
| 1735597740 | 161.71 | -2.03 | -1.24 | 161.87 | 162.22 | 160.69 | 10428 |
| 1735338000 | 163.74 | 2.54 | 1.58 | 171.55 | 171.55 | 160.8999 | 4591 |
| 1735252020 | 161.1999 | -8.3 | -4.90 | 170.34 | 170.34 | 160.05 | 4830 |
| 1735078200 | 169.5 | 7.58 | 4.68 | 160.5999 | 169.5 | 160.5999 | 2911 |
| 1734992400 | 161.9199 | -0.28 | -0.17 | 163.65 | 166 | 158.4499 | 8604 |
| 1734733200 | 162.19999 | -0.3 | -0.18 | 162.44999 | 164.69999 | 158.8 | 4782 |
| 1734646800 | 162.5 | 3.56 | 2.24 | 169.45 | 169.45 | 160.5999 | 7922 |
| 1734560940 | 158.94 | -2.12 | -1.32 | 161.85 | 161.85 | 158.6 | 6849 |
| 1734474360 | 161.06 | -0.33 | -0.20 | 156.86 | 164.25 | 156.86 | 5702 |
| 1734388140 | 161.38999 | 0.54 | 0.34 | 160.93 | 163.4 | 160.88 | 9149 |
| 1734128940 | 160.8499 | -5.45 | -3.28 | 165.55 | 166.8 | 160.65 | 7618 |
| 1734042480 | 166.3 | -0.98 | -0.59 | 167 | 167.44999 | 162.43 | 5261 |
| 1733955900 | 167.28 | -4.72 | -2.74 | 161.5 | 169.85 | 161.5 | 8771 |
| 1733869200 | 172 | 3.76 | 2.23 | 170 | 172 | 165 | 9845 |
| 1733782800 | 168.24 | 5.94 | 3.66 | 170.3 | 170.3 | 168.09 | 16508 |
| 1733523600 | 162.3 | -0.98 | -0.60 | 167.9 | 169 | 162.3 | 11928 |
| 1733437500 | 163.28 | 2.26 | 1.40 | 164.75 | 164.75 | 161.0999 | 6518 |
| 1733350980 | 161.02 | 3.14 | 1.99 | 162.25 | 162.88999 | 159 | 3636 |
| 1733264700 | 157.8799 | -2.92 | -1.82 | 160.35 | 161.91999 | 157.1 | 6105 |
| 1733178180 | 160.8 | 3.25 | 2.06 | 166.4 | 166.4 | 154.6499 | 4565 |
| 1732918200 | 157.5499 | 0.75 | 0.48 | 162.69999 | 163 | 157 | 4432 |
| 1732746540 | 156.7999 | -5.18 | -3.19 | 158.0499 | 162.25 | 156.7999 | 1219 |
| 1732660140 | 161.975 | 3.47 | 2.19 | 159 | 162.4 | 157.9499 | 4858 |
| 1732573560 | 158.5 | 4.61 | 3.00 | 159 | 166.38999 | 157.55 | 3544 |
| 1732314000 | 153.88999 | -9.16 | -5.62 | 162.5 | 163.8 | 153.88999 | 2421 |
| 1732227900 | 163.05 | 3.39 | 2.12 | 159.6499 | 163.5 | 157.6999 | 2483 |
| 1732141740 | 159.663 | -3.44 | -2.11 | 155.4 | 164.69999 | 155.4 | 1868 |
| 1732054800 | 163.0999 | 3.09 | 1.93 | 160.55 | 168.45 | 160.55 | 1910 |
| 1731968640 | 160.01 | -4.84 | -2.94 | 167.65 | 167.65 | 160.01 | 1839 |
| 1731709260 | 164.85499 | -2.15 | -1.28 | 162.6499 | 165.75 | 159.75 | 2195 |
| 1731622800 | 167 | 2.8 | 1.71 | 165.24 | 172.25 | 165.24 | 4761 |
| 1731536760 | 164.19999 | -6.55 | -3.84 | 165.25 | 170.485 | 164.1499 | 880 |
| 1731450480 | 170.75 | -1 | -0.58 | 175.715 | 176.95 | 170.75 | 1219 |
| 1731363600 | 171.75 | 0.35 | 0.20 | 174.7835 | 177.7 | 170.39 | 4922 |
| 1731104400 | 171.4 | -5.95 | -3.35 | 171.9499 | 177 | 170.7999 | 1610 |
| 1731018540 | 177.35 | 4.3 | 2.48 | 172 | 177.35 | 170.19 | 1423 |
| 1730931600 | 173.05 | 1.55 | 0.90 | 167.9 | 173.2 | 166.1488 | 2453 |
| 1730845680 | 171.4999 | -2 | -1.15 | 172.75 | 177.55 | 171.4999 | 8284 |
| 1730759160 | 173.5 | -1.1 | -0.63 | 175.6499 | 178.95 | 173.0999 | 1865 |
| 1730496420 | 174.5999 | 4.75 | 2.80 | 181.24 | 181.24 | 172.11 | 763 |
| 1730409780 | 169.8499 | -5.9 | -3.36 | 174 | 177 | 169.8499 | 1908 |
| 1730323500 | 175.7499 | -11.8 | -6.29 | 184.25 | 184.25 | 175.7499 | 1347 |
| 1730237280 | 187.5499 | -6 | -3.10 | 187 | 192.7 | 186.4499 | 753 |
| 1730150880 | 193.55 | 2.8 | 1.47 | 190.75 | 193.55 | 188 | 554 |
| 1729891500 | 190.75 | -6.15 | -3.12 | 188.1999 | 192.24 | 185 | 414 |
| 1729805160 | 196.9 | 5.2 | 2.71 | 194.3999 | 197.4 | 191 | 372 |
| 1729718940 | 191.7 | -8.7 | -4.34 | 199.15 | 199.15 | 190 | 4237 |
| 1729632300 | 200.4 | 2 | 1.01 | 196.5499 | 200.6 | 194.8 | 1033 |
| 1729545600 | 198.4 | -4.2 | -2.07 | 199.75 | 199.75 | 192.95 | 338 |
| 1729286400 | 202.6 | 7.9 | 4.06 | 198.2999 | 204.75 | 198.1999 | 360 |
| 1729200000 | 194.6999 | -0.55 | -0.28 | 197.2999 | 203.5 | 191.85 | 508 |
| 1729113960 | 195.2499 | -5 | -2.50 | 193.15 | 199.36 | 193.15 | 258 |
| 1729027680 | 200.25 | -2.7 | -1.33 | 201.4 | 201.4 | 195.65 | 352 |
| 1728941220 | 202.95 | 1.85 | 0.92 | 188.96 | 203.05 | 188.96 | 384 |
| 1728681900 | 201.1 | 4.35 | 2.21 | 197.3499 | 202 | 195.8999 | 379 |
| 1728595560 | 196.75 | -5.25 | -2.60 | 196.1999 | 201.95 | 196.1499 | 99 |
| 1728508800 | 202 | 1.25 | 0.62 | 206.14 | 206.14 | 198.3499 | 352 |
| 1728422580 | 200.75 | -2.25 | -1.11 | 201.95 | 203.8 | 198.8499 | 375 |
| 1728336000 | 203 | -2 | -0.98 | 201.0499 | 204.45 | 198.8499 | 625 |
| 1728077220 | 205 | -4.9 | -2.33 | 209.8 | 209.8 | 205 | 349 |
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
