Hot Features
プレミアム
Michelin Compagnie Generale Des Etablissements Michelin (PK) (MGDDY)
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 | -0.41 | -2.47136829415 | 16.59 | 16.621 | 16.0601 | 312741 | 16.34212177 | DR |
| 4 | -0.66 | -3.91923990499 | 16.84 | 17.225 | 16.0601 | 224951 | 16.63659137 | DR |
| 12 | -3.44 | -17.5331294597 | 19.62 | 20.859 | 16.0601 | 170802 | 17.83349396 | DR |
| 26 | -3.4 | -17.3646578141 | 19.58 | 20.859 | 16.0601 | 150062 | 18.59267425 | DR |
| 52 | -0.08 | -0.492004920049 | 16.26 | 20.859 | 16.0601 | 145116 | 18.3104384 | DR |
| 156 | -15.28 | -48.569612206 | 31.46 | 35.57 | 10.65 | 188302 | 17.47655978 | DR |
| 260 | -8.51 | -34.4673957068 | 24.69 | 35.57 | 10.65 | 170078 | 20.32197426 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 16.18 | 0.02 | 0.12 | 16.12 | 16.21 | 16.060099 | 175408 |
| 1732227900 | 16.16 | -0.08 | -0.49 | 16.079999 | 16.219999 | 16.079999 | 259341 |
| 1732141740 | 16.239999 | -0.15 | -0.92 | 16.26 | 16.29 | 16.1101 | 214976 |
| 1732054800 | 16.39 | -0.08 | -0.49 | 16.23 | 16.44 | 16.2101 | 241948 |
| 1731968640 | 16.469999 | 0.1 | 0.61 | 16.36 | 16.53 | 16.34 | 339762 |
| 1731709260 | 16.37 | 0.05 | 0.28 | 16.59 | 16.620999 | 16.36 | 507678 |
| 1731622800 | 16.325 | 0.02 | 0.15 | 16.526 | 16.543 | 16.309999 | 266232 |
| 1731536760 | 16.3 | -0.43 | -2.57 | 16.43 | 16.43 | 16.19 | 206935 |
| 1731450480 | 16.73 | -0.29 | -1.70 | 16.79 | 16.825 | 16.6001 | 150801 |
| 1731363600 | 17.02 | 0.23 | 1.40 | 17.1 | 17.225 | 17.02 | 420579 |
| 1731104400 | 16.785 | -0.21 | -1.21 | 16.83 | 16.84 | 16.7 | 110780 |
| 1731018540 | 16.99 | 0.34 | 2.04 | 16.88 | 17.01 | 16.85 | 238926 |
| 1730931600 | 16.649999 | -0.35 | -2.06 | 16.59 | 16.68 | 16.53 | 86472 |
| 1730845680 | 17 | 0.13 | 0.77 | 17 | 17.07 | 16.97 | 129371 |
| 1730759160 | 16.87 | 0.12 | 0.72 | 16.83 | 16.98 | 16.83 | 255369 |
| 1730496420 | 16.75 | -0.04 | -0.24 | 16.7714 | 16.9 | 16.739999 | 103523 |
| 1730409780 | 16.79 | -0.09 | -0.53 | 16.85 | 16.89 | 16.6124 | 215275 |
| 1730323500 | 16.88 | 0.01 | 0.06 | 16.736 | 16.95 | 16.736 | 163953 |
| 1730237280 | 16.87 | -0.19 | -1.11 | 16.95 | 16.97 | 16.78 | 138686 |
| 1730150880 | 17.06 | 0.33 | 1.97 | 16.87 | 17.09 | 16.87 | 212557 |
| 1729891500 | 16.73 | -0.02 | -0.12 | 16.84 | 16.91 | 16.719999 | 235861 |
| 1729805160 | 16.75 | -0.81 | -4.61 | 16.94 | 16.94 | 16.649999 | 978229 |
| 1729718940 | 17.56 | -0.71 | -3.89 | 18.18 | 18.272 | 17.48 | 180529 |
| 1729632300 | 18.27 | 0.09 | 0.50 | 18.18 | 18.34 | 18.18 | 110644 |
| 1729545600 | 18.1799 | -0.37 | -2.00 | 18.33 | 18.33 | 18.14 | 95667 |
| 1729286400 | 18.55 | 0.27 | 1.48 | 18.53 | 18.59 | 18.511 | 173116 |
| 1729200000 | 18.28 | -0.15 | -0.81 | 18.39 | 18.39 | 18.24 | 175228 |
| 1729113960 | 18.43 | 0.23 | 1.26 | 18.43 | 18.53 | 18.385 | 152762 |
| 1729027680 | 18.2 | -0.42 | -2.26 | 18.22 | 18.35 | 18.14 | 137101 |
| 1728941220 | 18.62 | 0.22 | 1.20 | 18.53 | 18.662 | 18.53 | 185375 |
| 1728681900 | 18.4 | -0.1 | -0.54 | 18.315 | 18.44 | 18.3 | 245971 |
| 1728595560 | 18.5 | -0.09 | -0.48 | 18.541 | 18.541 | 18.44 | 122976 |
| 1728508800 | 18.59 | -0.5 | -2.62 | 18.61 | 18.74 | 18.57 | 75902 |
| 1728422580 | 19.09 | -0.08 | -0.42 | 19.14 | 19.15 | 18.9 | 163324 |
| 1728336000 | 19.17 | -0.34 | -1.74 | 19.19 | 19.31 | 19.1501 | 155277 |
| 1728077220 | 19.51 | 0.26 | 1.35 | 19.33 | 19.51 | 19.33 | 69483 |
| 1727990760 | 19.25 | -0.29 | -1.48 | 19.236 | 19.3395 | 19.11 | 97023 |
| 1727904000 | 19.54 | -0.37 | -1.86 | 19.58 | 19.625 | 19.47 | 62489 |
| 1727818140 | 19.91 | -0.39 | -1.92 | 20.19 | 20.19 | 19.7575 | 80134 |
| 1727731380 | 20.3 | -0.37 | -1.79 | 20.4 | 20.4 | 20.21 | 52787 |
| 1727472000 | 20.67 | 0.02 | 0.10 | 20.85 | 20.859 | 20.61 | 66432 |
| 1727386200 | 20.65 | 0.46 | 2.28 | 20.53 | 20.7 | 20.5 | 118871 |
| 1727299200 | 20.19 | -0.24 | -1.17 | 20.54 | 20.54 | 20.16 | 65105 |
| 1727212800 | 20.43 | 0.07 | 0.34 | 20.3 | 20.4399 | 20.3 | 95571 |
| 1727126940 | 20.36 | -0.01 | -0.02 | 20.3201 | 20.4399 | 20.29 | 52889 |
| 1726867200 | 20.365 | -0.24 | -1.14 | 20.45 | 20.45 | 20.18 | 124442 |
| 1726781220 | 20.6 | 0.41 | 2.03 | 20.555 | 20.6599 | 20.439 | 74512 |
| 1726694460 | 20.19 | 0.03 | 0.15 | 20.24 | 20.34 | 20.1 | 60471 |
| 1726608240 | 20.16 | 0.03 | 0.15 | 20.2 | 20.24 | 20.147 | 59490 |
| 1726521720 | 20.13 | 0.19 | 0.95 | 20.01 | 20.17 | 19.9865 | 73873 |
| 1726262940 | 19.94 | 0.28 | 1.42 | 19.88 | 20 | 19.88 | 65093 |
| 1726176540 | 19.66 | 0.14 | 0.72 | 19.49 | 19.67 | 19.45 | 71035 |
| 1726090140 | 19.52 | -0.01 | -0.05 | 19.37 | 19.53 | 19.26 | 106114 |
| 1726003500 | 19.53 | -0.07 | -0.36 | 19.58 | 19.58 | 19.4001 | 63914 |
| 1725917160 | 19.6 | 0.07 | 0.36 | 19.56 | 19.665 | 19.5325 | 69135 |
| 1725658020 | 19.53 | -0.17 | -0.86 | 19.5375 | 19.62 | 19.44 | 786643 |
| 1725571440 | 19.7 | 0.21 | 1.08 | 19.74 | 19.76 | 19.65 | 69858 |
| 1725485040 | 19.49 | 0.06 | 0.31 | 19.38 | 19.5405 | 19.38 | 87187 |
| 1725398880 | 19.43 | -0.2 | -1.02 | 19.53 | 19.541 | 19.38 | 86398 |
| 1725053340 | 19.63 | 0.13 | 0.67 | 19.62 | 19.63 | 19.53 | 67256 |
| 1724966400 | 19.5 | -0.04 | -0.21 | 19.6125 | 19.6125 | 19.45 | 148201 |
| 1724880360 | 19.5401 | -0.31 | -1.56 | 19.64 | 19.67 | 19.49 | 61591 |
| 1724794080 | 19.85 | 0.05 | 0.25 | 19.8075 | 19.86 | 19.788 | 46177 |
| 1724707740 | 19.8 | -0.08 | -0.40 | 19.89 | 19.91 | 19.73 | 102930 |
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
