Hot Features
プレミアム
Credit Agricole SA (PK) (CRARY)
USOTC
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.19 | -1.99579831933 | 9.52 | 9.58 | 9.3 | 659555 | 9.474794 | DR |
| 4 | -0.53 | -5.3752535497 | 9.86 | 10.06 | 9.3 | 296739 | 9.54109964 | DR |
| 12 | -0.21 | -2.20125786164 | 9.54 | 10.52661 | 8.94 | 227144 | 9.57771076 | DR |
| 26 | -0.58 | -5.8526740666 | 9.91 | 11.33 | 8.94 | 239427 | 9.9789714 | DR |
| 52 | 0.15 | 1.6339869281 | 9.18 | 11.33 | 8.64 | 208109 | 9.74189382 | DR |
| 156 | 3.56 | 61.698440208 | 5.77 | 11.33 | 5.6 | 216600 | 8.12662877 | DR |
| 260 | 1.76 | 23.249669749 | 7.57 | 11.33 | 3.92 | 206405 | 7.09796205 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781126940 | 9.33 | -0.12 | -1.27 | 9.41 | 9.45 | 9.3 | 384446 |
| 1781040540 | 9.45 | 0.03 | 0.32 | 9.57 | 9.5725 | 9.36 | 356604 |
| 1780954140 | 9.42 | 0.04 | 0.43 | 9.505 | 9.505 | 9.3321 | 535971 |
| 1780694940 | 9.38 | -0.14 | -1.47 | 9.5399999 | 9.56 | 9.3699999 | 441264 |
| 1780608540 | 9.52 | 0.07 | 0.74 | 9.53 | 9.58 | 9.5 | 1839038 |
| 1780522140 | 9.45 | -0.09 | -0.94 | 9.52 | 9.5399999 | 9.45 | 124899 |
| 1780435740 | 9.5399999 | -0 | -0.03 | 9.53 | 9.6 | 9.51 | 184707 |
| 1780349340 | 9.543 | -0.02 | -0.18 | 9.45 | 9.56 | 9.41 | 464755 |
| 1780090080 | 9.56 | 0.1 | 1.06 | 9.55 | 9.67 | 9.55 | 231734 |
| 1780003320 | 9.46 | -0.03 | -0.32 | 9.435 | 9.6 | 9.41 | 189340 |
| 1779917340 | 9.49 | 0 | 0.00 | 9.53 | 9.58 | 9.43 | 133731 |
| 1779830940 | 9.49 | 0.12 | 1.28 | 9.4 | 9.51 | 9.4 | 149798 |
| 1779484920 | 9.3699999 | -0.56 | -5.64 | 9.56 | 9.56 | 9.35 | 111220 |
| 1779398880 | 9.93 | -0.03 | -0.25 | 9.8101 | 10.06 | 9.81 | 95181 |
| 1779312300 | 9.955 | 0.31 | 3.16 | 9.7599 | 10 | 9.66 | 94138 |
| 1779225660 | 9.65 | -0.16 | -1.63 | 9.78 | 9.92 | 9.65 | 140446 |
| 1779139740 | 9.81 | 0.06 | 0.62 | 9.75 | 9.8699999 | 9.675 | 170928 |
| 1778880000 | 9.7495 | -0.16 | -1.62 | 9.7899999 | 9.8 | 9.72 | 104097 |
| 1778793900 | 9.91 | -0.04 | -0.40 | 9.99 | 10.0225 | 9.9 | 173456 |
| 1778707380 | 9.95 | 0.02 | 0.25 | 9.86 | 10 | 9.84 | 96737 |
| 1778621340 | 9.925 | -0.05 | -0.45 | 9.85 | 9.965 | 9.8234999 | 91664 |
| 1778534940 | 9.97 | -0.04 | -0.40 | 10.09 | 10.15 | 9.97 | 100237 |
| 1778275200 | 10.01 | 0.12 | 1.21 | 9.99 | 10.02 | 9.93 | 90048 |
| 1778188800 | 9.89 | -0.19 | -1.88 | 10.16 | 10.16 | 9.88 | 151960 |
| 1778102520 | 10.08 | 0.38 | 3.92 | 10.13 | 10.16 | 10.05 | 94696 |
| 1778016000 | 9.7 | 0.16 | 1.68 | 9.7 | 9.73 | 9.64 | 164255 |
| 1777930140 | 9.5399999 | -0.13 | -1.34 | 9.73 | 9.77 | 9.51 | 194744 |
| 1777671000 | 9.67 | 0.01 | 0.10 | 9.8999 | 9.9 | 9.53 | 62884 |
| 1777584540 | 9.66 | -0.34 | -3.40 | 9.45 | 9.74 | 9.45 | 95059 |
| 1777498140 | 10 | -0.05 | -0.50 | 10.1 | 10.1 | 9.8699999 | 96457 |
| 1777411800 | 10.05 | 0.04 | 0.40 | 10.06 | 10.1392 | 10.03 | 99520 |
| 1777325400 | 10.01 | 0.02 | 0.20 | 9.98 | 10.079 | 9.97 | 116303 |
| 1777065780 | 9.99 | 0.08 | 0.81 | 9.925 | 10.04 | 9.9 | 227168 |
| 1776979740 | 9.91 | -0.17 | -1.69 | 9.99 | 10.03 | 9.83 | 90598 |
| 1776893280 | 10.08 | -0.01 | -0.10 | 10.1199 | 10.1248 | 9.99 | 117854 |
| 1776806940 | 10.09 | -0.26 | -2.51 | 10.33 | 10.35 | 10.05 | 107360 |
| 1776720540 | 10.35 | -0.03 | -0.29 | 10.33 | 10.41 | 10.27 | 125022 |
| 1776460800 | 10.38 | 0.25 | 2.47 | 10.41 | 10.52661 | 10.34 | 111875 |
| 1776374940 | 10.13 | -0.06 | -0.59 | 10.2 | 10.202 | 10.05 | 97776 |
| 1776288360 | 10.19 | -0.01 | -0.10 | 10.19 | 10.2 | 10.15 | 123223 |
| 1776202140 | 10.2 | 0.13 | 1.29 | 10.14 | 10.35 | 10.14 | 133869 |
| 1776115740 | 10.07 | 0.04 | 0.42 | 9.86 | 10.09 | 9.84 | 172600 |
| 1775856000 | 10.0275 | -0.04 | -0.42 | 10.06 | 10.14 | 9.95 | 86693 |
| 1775770140 | 10.07 | -0.01 | -0.10 | 9.97 | 10.14 | 9.93 | 129891 |
| 1775683500 | 10.08 | 0.51 | 5.33 | 10.22 | 10.25 | 9.98 | 161959 |
| 1775596800 | 9.57 | 0.12 | 1.27 | 9.441 | 9.61 | 9.39 | 532780 |
| 1775510940 | 9.45 | 0.04 | 0.43 | 9.23 | 9.52 | 9.23 | 226908 |
| 1775164920 | 9.41 | -0.13 | -1.36 | 9.25 | 9.42 | 9.23 | 349940 |
| 1775078400 | 9.5399999 | 0.27 | 2.91 | 9.5501 | 9.63 | 9.45 | 304821 |
| 1774992540 | 9.27 | 0.3 | 3.34 | 9.19 | 9.36 | 9.09 | 251423 |
| 1774906080 | 8.97 | -0.08 | -0.86 | 9 | 9.058 | 8.94 | 378449 |
| 1774646940 | 9.048 | -0.08 | -0.87 | 9.05 | 9.1775 | 9.01 | 219443 |
| 1774560480 | 9.127 | -0.28 | -3.01 | 9.17 | 9.25 | 9.1 | 223982 |
| 1774473900 | 9.41 | 0.1 | 1.07 | 9.46 | 9.46 | 9.339 | 318629 |
| 1774387560 | 9.31 | -0.06 | -0.64 | 9.21 | 9.3699999 | 9.193 | 347541 |
| 1774300800 | 9.3699999 | 0.21 | 2.29 | 9.34 | 9.53 | 9.316 | 465851 |
| 1774041960 | 9.16 | -0.23 | -2.45 | 9.38 | 9.38 | 9.08 | 295257 |
| 1773955740 | 9.39 | -0.14 | -1.47 | 9.22 | 9.49 | 9.2 | 338592 |
| 1773869340 | 9.53 | 0.03 | 0.32 | 9.5399999 | 9.6265 | 9.41 | 238985 |
| 1773782700 | 9.5 | 0.07 | 0.74 | 9.53 | 9.57 | 9.425506 | 480534 |
| 1773696120 | 9.43 | 0.21 | 2.28 | 9.38 | 9.46 | 9.3175 | 590943 |
| 1773437340 | 9.22 | -0.21 | -2.23 | 9.395 | 9.43 | 9.19 | 360135 |
| 1773350400 | 9.43 | -0.42 | -4.26 | 9.52 | 9.541 | 9.38 | 376866 |
| 1773264540 | 9.85 | 0.04 | 0.41 | 9.7899999 | 9.9 | 9.75 | 385538 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
