Hot Features
プレミアム
Compagnie Financiere Richemont (PK) (CFRUY)
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 | 0.97 | 5.00257864879 | 19.39 | 20.53 | 19.07 | 633016 | 19.92350978 | DR |
| 4 | 2.43 | 13.5527049637 | 17.93 | 20.53 | 17.82 | 1051310 | 19.09066557 | DR |
| 12 | 7.17 | 54.3593631539 | 13.19 | 20.53 | 13.09 | 878428 | 16.64442098 | DR |
| 26 | 5.39 | 36.0053440214 | 14.97 | 20.53 | 13.06 | 663932 | 15.7401354 | DR |
| 52 | 5.28 | 35.0132625995 | 15.08 | 20.53 | 13.06 | 562886 | 15.52575113 | DR |
| 156 | 6.37 | 45.5325232309 | 13.99 | 20.53 | 9.27 | 486003 | 13.75630114 | DR |
| 260 | 12.79 | 168.956406869 | 7.57 | 20.53 | 4.76 | 465353 | 11.86468351 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 20.36 | -0.05 | -0.24 | 20.51 | 20.53 | 20.3201 | 1169885 |
| 1739485320 | 20.41 | 0.46 | 2.31 | 20.15 | 20.43 | 20 | 1435009 |
| 1739398920 | 19.95 | 0.33 | 1.68 | 19.45 | 19.95 | 19.45 | 373345 |
| 1739312940 | 19.62 | 0.29 | 1.50 | 19.3 | 19.63 | 19.3 | 553485 |
| 1739226000 | 19.33 | 0.15 | 0.80 | 19.14 | 19.33 | 19.14 | 392273 |
| 1738967160 | 19.176 | -0.3 | -1.54 | 19.39 | 19.4 | 19.07 | 410967 |
| 1738880400 | 19.475 | -0.31 | -1.54 | 19.42 | 19.54 | 19.41 | 369537 |
| 1738794000 | 19.78 | 0.34 | 1.75 | 19.57 | 19.83 | 19.49 | 601415 |
| 1738708080 | 19.44 | 0.22 | 1.14 | 19.29 | 19.44 | 19.25 | 983493 |
| 1738621740 | 19.22 | -0.1 | -0.52 | 18.98 | 19.3 | 18.96 | 1856933 |
| 1738362000 | 19.32 | -0.12 | -0.62 | 19.53 | 19.56 | 19.26 | 533580 |
| 1738276080 | 19.44 | 0.26 | 1.36 | 19.35 | 19.61 | 19.319 | 563887 |
| 1738189740 | 19.18 | 0.15 | 0.79 | 19.24 | 19.28 | 19.08 | 936210 |
| 1738103280 | 19.0299 | -0.15 | -0.78 | 19 | 19.09 | 18.74 | 1603777 |
| 1738016820 | 19.18 | 0.28 | 1.48 | 18.96 | 19.18 | 18.8502 | 1083556 |
| 1737757440 | 18.9 | 0.08 | 0.43 | 18.8 | 19.03 | 18.78 | 363275 |
| 1737671220 | 18.82 | 0.36 | 1.95 | 18.56 | 18.87 | 18.545 | 3405590 |
| 1737584640 | 18.46 | 0.12 | 0.65 | 18.37 | 18.58 | 18.29 | 3168768 |
| 1737498540 | 18.34 | 0.51 | 2.86 | 18.22 | 18.3699 | 18.15 | 980029 |
| 1737152880 | 17.83 | 0.07 | 0.39 | 17.93 | 17.96 | 17.82 | 359762 |
| 1737066420 | 17.76 | 2.62 | 17.31 | 17.54 | 17.8 | 17.39 | 625486 |
| 1736979720 | 15.14 | -0.18 | -1.17 | 15.33 | 15.34 | 15.03 | 1812229 |
| 1736893380 | 15.32 | 0.2 | 1.32 | 15.32 | 15.39 | 15.21 | 629408 |
| 1736806800 | 15.12 | -0.07 | -0.46 | 15 | 15.15 | 15 | 1543242 |
| 1736547720 | 15.19 | -0.26 | -1.68 | 15.25 | 15.25 | 15.04 | 1729222 |
| 1736375340 | 15.45 | 0.03 | 0.19 | 15.38 | 15.49 | 15.336 | 389168 |
| 1736288940 | 15.42 | 0.14 | 0.92 | 15.4 | 15.5 | 15.29 | 874571 |
| 1736202360 | 15.28 | 0.52 | 3.52 | 15.21 | 15.38 | 15.169 | 540190 |
| 1735942980 | 14.76 | -0.47 | -3.09 | 14.71 | 14.84 | 14.63 | 905259 |
| 1735856700 | 15.23 | 0.05 | 0.33 | 14.94 | 15.29 | 14.94 | 731370 |
| 1735683960 | 15.18 | -0.1 | -0.65 | 15.45 | 15.45 | 15.12 | 303043 |
| 1735597740 | 15.28 | 0.05 | 0.33 | 15.15 | 15.48 | 15.105 | 759320 |
| 1735338000 | 15.23 | -0.17 | -1.10 | 15.13 | 15.2699 | 15.13 | 529874 |
| 1735252020 | 15.4 | 0.03 | 0.16 | 15.47 | 15.47 | 15.05 | 478283 |
| 1735078200 | 15.375 | 0.14 | 0.89 | 15.12 | 15.41 | 14.72 | 409106 |
| 1734992400 | 15.24 | 0.19 | 1.26 | 15.14 | 15.24 | 15.04 | 823942 |
| 1734733200 | 15.05 | 0.09 | 0.60 | 14.85 | 15.15 | 14.85 | 942904 |
| 1734646800 | 14.96 | 0 | 0.00 | 14.87 | 15.03 | 14.855 | 888732 |
| 1734560940 | 14.96 | -0.33 | -2.16 | 15.2575 | 15.41 | 14.92 | 799109 |
| 1734474360 | 15.29 | 0.18 | 1.19 | 15.12 | 15.415 | 15.12 | 939875 |
| 1734388140 | 15.11 | -0.11 | -0.72 | 15.07 | 15.22 | 15.05 | 670872 |
| 1734128940 | 15.22 | 0.06 | 0.40 | 15.31 | 15.319 | 15.15 | 419447 |
| 1734042480 | 15.16 | 0.08 | 0.53 | 15.26 | 15.2699 | 14.99 | 454124 |
| 1733955900 | 15.08 | 0.08 | 0.53 | 15.13 | 15.17 | 15.05 | 479193 |
| 1733869200 | 15 | -0.18 | -1.19 | 15.08 | 15.11 | 14.92 | 416178 |
| 1733782800 | 15.18 | 0.22 | 1.47 | 15.29 | 15.32 | 15.18 | 1207644 |
| 1733523600 | 14.96 | 0.53 | 3.67 | 14.87 | 15.005 | 14.86 | 335696 |
| 1733437500 | 14.43 | -0.1 | -0.69 | 14.4 | 14.53 | 14.39 | 586387 |
| 1733350980 | 14.53 | 0.12 | 0.83 | 14.52 | 14.64 | 14.47 | 779391 |
| 1733264700 | 14.41 | 0.24 | 1.69 | 14.37 | 14.45 | 14.26 | 2507351 |
| 1733178180 | 14.17 | 0.27 | 1.94 | 14.02 | 14.22 | 13.91 | 502191 |
| 1732918200 | 13.9 | 0.14 | 1.02 | 13.69 | 13.91 | 13.69 | 471352 |
| 1732746540 | 13.76 | 0.06 | 0.44 | 13.74 | 13.85 | 13.71 | 456665 |
| 1732660140 | 13.7 | 0.11 | 0.81 | 13.79 | 13.82 | 13.679 | 678907 |
| 1732573560 | 13.59 | 0.34 | 2.57 | 13.6 | 13.73 | 13.558 | 896467 |
| 1732314000 | 13.25 | 0.02 | 0.15 | 13.19 | 13.3375 | 13.09 | 822458 |
| 1732227900 | 13.23 | -0.14 | -1.05 | 13.16 | 13.26 | 13.12 | 629794 |
| 1732141740 | 13.37 | -0.04 | -0.30 | 13.4 | 13.41 | 13.27 | 701539 |
| 1732054800 | 13.41 | -0.22 | -1.61 | 13.34 | 13.44 | 13.3001 | 784345 |
| 1731968640 | 13.63 | 0.15 | 1.11 | 13.44 | 13.67 | 13.44 | 1010579 |
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
