Hot Features
プレミアム
Loreal Co (PK) (LRLCF)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | -0.9701 | -0.269247849015 | 360.3 | 365.738 | 345.6 | 868 | 352.85828758 | CS |
| 4 | 6.5799 | 1.86531537916 | 352.75 | 388 | 345.6 | 1522 | 366.40826017 | CS |
| 12 | 11.4399 | 3.28836701256 | 347.89 | 388 | 332.55 | 2249 | 353.89272975 | CS |
| 26 | -52.0801 | -12.6589290489 | 411.41 | 461.72 | 331.35 | 1449 | 366.8566325 | CS |
| 52 | -100.7501 | -21.898387237 | 460.08 | 506.4085 | 331.35 | 1471 | 415.98632929 | CS |
| 156 | -47.8701 | -11.7559184676 | 407.2 | 506.4085 | 292.38 | 1631 | 391.99450404 | CS |
| 260 | 66.0799 | 22.5336402387 | 293.25 | 506.4085 | 216.46 | 1519 | 390.71149522 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739572020 | 359.3299 | -0.71 | -0.20 | 364.71 | 365.738 | 350.75 | 524 |
| 1739485320 | 360.04 | 10.08 | 2.88 | 348.26 | 360.04 | 348.26 | 1279 |
| 1739398920 | 349.9554 | -3.79 | -1.07 | 350 | 352.76 | 345.6 | 806 |
| 1739312940 | 353.75 | 4.51 | 1.29 | 352.31 | 353.75 | 350.54 | 435 |
| 1739226000 | 349.236 | 1.18 | 0.34 | 347.45 | 352.7 | 347.45 | 1279 |
| 1738967160 | 348.06 | -15.79 | -4.34 | 360.3 | 360.3 | 348.016 | 542 |
| 1738880400 | 363.85 | 7.15 | 2.00 | 359.1 | 367.82 | 352.77 | 280 |
| 1738794000 | 356.7 | -6.9 | -1.90 | 361.09 | 363.3 | 356.7 | 971 |
| 1738708080 | 363.6 | 5.66 | 1.58 | 364.39 | 364.414 | 358.25 | 525 |
| 1738621740 | 357.94 | -12.25 | -3.31 | 366.2 | 366.76 | 357.94 | 857 |
| 1738362000 | 370.1878 | -8.27 | -2.19 | 371.35 | 377.6 | 370 | 1494 |
| 1738276080 | 378.458 | 2.23 | 0.59 | 385.14 | 388 | 371 | 760 |
| 1738189740 | 376.226 | -4.77 | -1.25 | 373.1 | 376.696 | 369.7005 | 203 |
| 1738103280 | 381 | 0.02 | 0.00 | 382.85 | 385.17 | 378.458 | 7525 |
| 1738016820 | 380.984 | 12.98 | 3.53 | 380 | 386.3 | 373.8 | 2344 |
| 1737757440 | 368 | 7.5 | 2.08 | 383.31 | 386.94 | 368 | 2472 |
| 1737671220 | 360.5 | -2.65 | -0.73 | 374.68 | 376.82 | 360.5 | 998 |
| 1737584640 | 363.1515 | 11.24 | 3.19 | 354.9 | 369.06 | 354.9 | 705 |
| 1737498540 | 351.91 | -0.09 | -0.03 | 352 | 358 | 350 | 4641 |
| 1737152880 | 352 | 2.48 | 0.71 | 352.75 | 361.35 | 350.75 | 800 |
| 1737066420 | 349.524 | 6.77 | 1.98 | 342 | 350.306 | 340.338 | 808 |
| 1736979720 | 342.75 | 7.01 | 2.09 | 338.17 | 347.68 | 335 | 760 |
| 1736893380 | 335.738 | -3.66 | -1.08 | 339.4 | 342.51 | 335.22 | 1644 |
| 1736806800 | 339.4 | -1 | -0.29 | 332.55 | 341.8 | 332.55 | 6406 |
| 1736547720 | 340.4 | 0.38 | 0.11 | 336.95 | 345.25 | 333.05 | 2805 |
| 1736375340 | 340.02 | -17.87 | -4.99 | 338.25 | 343.3799 | 335.9392 | 326 |
| 1736288940 | 357.892 | 9.52 | 2.73 | 357.8 | 358.7 | 346.3761 | 455 |
| 1736202360 | 348.372 | 6.69 | 1.96 | 349.92 | 351.52 | 342.48 | 4598 |
| 1735942980 | 341.68 | -0.82 | -0.24 | 346.62 | 348.4 | 341.447 | 4106 |
| 1735856700 | 342.498 | -3.42 | -0.99 | 347 | 353 | 342.498 | 1199 |
| 1735683960 | 345.922 | -5.48 | -1.56 | 351.41 | 353.188 | 343.5 | 972 |
| 1735597740 | 351.406 | -0.36 | -0.10 | 352.168 | 352.538 | 349.174 | 3088 |
| 1735338000 | 351.764 | -5.67 | -1.59 | 363.376 | 363.376 | 351.542 | 1805 |
| 1735252020 | 357.434 | 2.64 | 0.75 | 361.92 | 362.096 | 355 | 1304 |
| 1735078200 | 354.79 | 4.79 | 1.37 | 344.4 | 360.16 | 344.4 | 818 |
| 1734992400 | 350 | 2.33 | 0.67 | 355 | 359.65 | 343.5 | 3134 |
| 1734733200 | 347.67 | -10.36 | -2.89 | 341.3 | 357.015 | 341.3 | 8347 |
| 1734646800 | 358.034 | 7.83 | 2.24 | 343.1 | 360.25 | 343.1 | 2960 |
| 1734560940 | 350.2 | -11.4 | -3.15 | 360.3 | 365.48 | 350.2 | 1235 |
| 1734474360 | 361.602 | 4.74 | 1.33 | 352.18 | 363.6098 | 350.15 | 1756 |
| 1734388140 | 356.86 | -3.44 | -0.96 | 356.03 | 360.3 | 356 | 2533 |
| 1734128940 | 360.304 | 0.41 | 0.11 | 360 | 362.24 | 356.416 | 1869 |
| 1734042480 | 359.898 | 2.31 | 0.65 | 358.25 | 363.94 | 356.42 | 1294 |
| 1733955900 | 357.588 | -3.54 | -0.98 | 361.7 | 366.8 | 354.86 | 2507 |
| 1733869200 | 361.132 | -6.28 | -1.71 | 360.7 | 370.3 | 357.5 | 2753 |
| 1733782800 | 367.4119 | 7.28 | 2.02 | 366.99 | 376.638 | 363.5 | 3781 |
| 1733523600 | 360.131 | 0.13 | 0.04 | 364.85 | 366.7675 | 359.77 | 2500 |
| 1733437500 | 360 | 12.34 | 3.55 | 357.03 | 360 | 347 | 3083 |
| 1733350980 | 347.6577 | 1.88 | 0.54 | 347.302 | 354.76 | 345.3 | 1164 |
| 1733264700 | 345.7768 | -6.18 | -1.76 | 349.944 | 354.5 | 344.46 | 11634 |
| 1733178180 | 351.954 | 10.71 | 3.14 | 350 | 356.25 | 345.57 | 3399 |
| 1732918200 | 341.24 | -9.35 | -2.67 | 350 | 350.59 | 341.24 | 1519 |
| 1732746540 | 350.59 | 3.68 | 1.06 | 351.1184 | 352.382 | 350.552 | 1142 |
| 1732660140 | 346.9051 | -6.89 | -1.95 | 353.85 | 353.85 | 346.58 | 1979 |
| 1732573560 | 353.8 | 12.12 | 3.55 | 343.5 | 357.1 | 340.1 | 2018 |
| 1732314000 | 341.6778 | -0.42 | -0.12 | 347.89 | 347.89 | 334.45 | 3060 |
| 1732227900 | 342.102 | 9.6 | 2.89 | 335.708 | 342.102 | 334.14999 | 2265 |
| 1732141740 | 332.5 | -11.73 | -3.41 | 334.68 | 344.67 | 331.35 | 1299 |
| 1732054800 | 344.232 | -4.21 | -1.21 | 346.5 | 346.5 | 337.43 | 774 |
| 1731968640 | 348.44 | 3.97 | 1.15 | 347.2 | 350.55 | 342.11 | 894 |
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
