Hot Features
プレミアム
CIE Financiere Richemont AG (PK) (CFRHF)
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 | -2.16 | -1.38063279003 | 156.45 | 157.21 | 145.22 | 2622 | 148.75317213 | CS |
| 4 | 3.6525 | 2.42469504605 | 150.6375 | 157.21 | 145.22 | 5511 | 150.99695851 | CS |
| 12 | 5.76 | 3.87800444355 | 148.53 | 157.21 | 130.31 | 2799 | 146.94231599 | CS |
| 26 | -1.16 | -0.746220649727 | 155.45 | 161.46 | 130.31 | 3070 | 149.57707035 | CS |
| 52 | 22.3775 | 16.9638965223 | 131.9125 | 169.9745 | 120.76 | 2825 | 150.78344203 | CS |
| 156 | 10.63 | 7.39941528609 | 143.66 | 179 | 93.74 | 3130 | 135.58280506 | CS |
| 260 | 75.44 | 95.6753329106 | 78.85 | 179 | 48.7 | 3867 | 108.37961178 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736288760 | 157.21 | 0 | 0.00 | 157.21 | 157.21 | 157.21 | 0 |
| 1736202360 | 157.21 | 11.99 | 8.26 | 154.02 | 157.21 | 154.02 | 922 |
| 1735942980 | 145.22 | -7.33 | -4.80 | 151.9905 | 152.19 | 145.22 | 4660 |
| 1735856700 | 152.548 | 2.36 | 1.57 | 156.44999 | 156.44999 | 152.548 | 2284 |
| 1735683960 | 150.19 | -5.37 | -3.45 | 150.19 | 150.19 | 150.19 | 321 |
| 1735597740 | 155.56 | 3.28 | 2.15 | 155.71 | 155.71 | 152.16 | 1224 |
| 1735338000 | 152.2812 | -1.52 | -0.99 | 155.21 | 155.21 | 152.2812 | 1895 |
| 1735252020 | 153.8 | 0.05 | 0.03 | 153.8 | 153.8 | 153.8 | 287 |
| 1735078200 | 153.75 | 3.31 | 2.20 | 153.5 | 153.75 | 153.5 | 1181 |
| 1734992400 | 150.44 | -3.94 | -2.55 | 155.38 | 155.38 | 150.44 | 15018 |
| 1734733200 | 154.375 | 4.18 | 2.78 | 152.36099 | 154.375 | 152.36099 | 722 |
| 1734646800 | 150.195 | -1.33 | -0.87 | 148.02 | 150.32 | 148.02 | 1476 |
| 1734560940 | 151.52 | -1.78 | -1.16 | 151.52 | 151.52 | 151.52 | 3153 |
| 1734474360 | 153.3 | 0.15 | 0.10 | 151.47999 | 153.3 | 151.47 | 2970 |
| 1734388140 | 153.15 | 0 | 0.00 | 153.15 | 153.15 | 153.15 | 0 |
| 1734128940 | 153.15 | 2.14 | 1.42 | 153.15 | 153.15 | 153.15 | 1849 |
| 1734042480 | 151.01 | 0.37 | 0.25 | 151.8855 | 151.8855 | 151.01 | 49722 |
| 1733955900 | 150.63749 | 1.08 | 0.72 | 150.63749 | 150.63749 | 150.63749 | 488 |
| 1733869200 | 149.562 | -7.19 | -4.59 | 150.11 | 153.5845 | 148.51 | 1616 |
| 1733782800 | 156.75 | 9.52 | 6.46 | 154 | 156.75 | 154 | 1126 |
| 1733523600 | 147.233 | 1.43 | 0.98 | 149.2397 | 149.2397 | 147.233 | 926 |
| 1733437500 | 145.8 | -0.25 | -0.17 | 143.94999 | 145.8 | 143.94999 | 827 |
| 1733350980 | 146.05 | 3.84 | 2.70 | 146.05 | 146.05 | 146.05 | 627 |
| 1733264700 | 142.209 | -0.36 | -0.25 | 142.8375 | 142.8375 | 141.8595 | 1319 |
| 1733178180 | 142.57 | 3.81 | 2.74 | 139.32 | 142.75 | 139.32 | 1965 |
| 1732918200 | 138.76499 | 0.78 | 0.57 | 140.5035 | 140.5035 | 138.76499 | 481 |
| 1732746540 | 137.985 | -2.77 | -1.97 | 141 | 141 | 137.985 | 2729 |
| 1732660140 | 140.756 | 5.28 | 3.89 | 139.725 | 140.756 | 137.55 | 2477 |
| 1732573560 | 135.47999 | 4.63 | 3.54 | 137 | 137.66999 | 135.47999 | 2881 |
| 1732314000 | 130.85 | -3.82 | -2.84 | 133.6989 | 135.4215 | 130.31 | 6905 |
| 1732227900 | 134.6745 | 1.81 | 1.36 | 134.656 | 134.6745 | 134.656 | 1156 |
| 1732141740 | 132.864 | -2.45 | -1.81 | 132.83 | 136.51 | 132.62 | 2557 |
| 1732054800 | 135.31 | 0.92 | 0.68 | 133.82 | 135.31 | 132.51 | 1308 |
| 1731968640 | 134.38999 | -1.61 | -1.18 | 134.38999 | 134.38999 | 134.38999 | 563 |
| 1731709260 | 136 | 3 | 2.26 | 136.245 | 136.245 | 136 | 5021 |
| 1731622800 | 133 | 1.87 | 1.43 | 133.04 | 133.04 | 133 | 556 |
| 1731536760 | 131.13 | -3.37 | -2.50 | 131.13 | 131.13 | 131.13 | 417 |
| 1731450480 | 134.496 | -6.58 | -4.66 | 132 | 134.496 | 132 | 900 |
| 1731363600 | 141.073 | 0 | 0.00 | 141.073 | 141.073 | 141.073 | 0 |
| 1731104400 | 141.073 | -7.33 | -4.94 | 141.073 | 141.073 | 141.073 | 443 |
| 1731018540 | 148.4 | 7.72 | 5.49 | 146.1 | 148.4 | 146.1 | 995 |
| 1730931600 | 140.677 | -3.84 | -2.66 | 146.032 | 146.032 | 140.32 | 1193 |
| 1730845680 | 144.51499 | -2.97 | -2.01 | 144.51499 | 144.51499 | 144.51499 | 623 |
| 1730759160 | 147.485 | 2.19 | 1.51 | 147.485 | 147.485 | 147.485 | 684 |
| 1730496420 | 145.298 | 0.1 | 0.07 | 145.298 | 145.298 | 145.298 | 346 |
| 1730409780 | 145.19999 | -1.5 | -1.02 | 145.19999 | 145.19999 | 145.19999 | 492 |
| 1730323500 | 146.69999 | -1.3 | -0.88 | 146.69999 | 146.69999 | 146.69999 | 1201 |
| 1730237280 | 148 | 1.47 | 1.00 | 147.65 | 148 | 147.65 | 578 |
| 1730150760 | 146.5325 | 0 | 0.00 | 146.5325 | 146.5325 | 146.5325 | 0 |
| 1729891560 | 146.5325 | 0 | 0.00 | 146.5325 | 146.5325 | 146.5325 | 0 |
| 1729805160 | 146.5325 | 3.01 | 2.10 | 153.04 | 153.04 | 146.5325 | 540 |
| 1729718940 | 143.52 | -4.64 | -3.13 | 143.8405 | 144.27 | 143.52 | 1972 |
| 1729632000 | 148.159 | 0 | 0.00 | 148.159 | 148.159 | 148.159 | 0 |
| 1729545600 | 148.159 | 2.16 | 1.48 | 148.41 | 148.41 | 148.159 | 655 |
| 1729286400 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1729200000 | 146 | -1.85 | -1.25 | 146.11 | 146.11 | 146 | 2179 |
| 1729113960 | 147.85 | 5.27 | 3.70 | 148.53 | 148.93 | 145.2885 | 3500 |
| 1729027680 | 142.58 | -9.49 | -6.24 | 152.07 | 152.07 | 142.58 | 1001 |
| 1728941220 | 152.07069 | -1.73 | -1.12 | 152.07069 | 152.07069 | 152.07069 | 509 |
| 1728681960 | 153.7987 | 0 | 0.00 | 153.7987 | 153.7987 | 153.7987 | 0 |
| 1728595560 | 153.7987 | -4.74 | -2.99 | 154.1848 | 154.60669 | 152.8851 | 95512 |
| 1728508800 | 158.54 | 5.66 | 3.70 | 157.47999 | 158.54 | 152.94999 | 3648 |
| 1728397800 | 152.8792 | 0 | 0.00 | 152.8792 | 152.8792 | 152.8792 | 0 |
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
