Hot Features
プレミアム
Pernod Ricard SA (PK) (PRNDY)
USOTC
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -0.59 | -2.58771929825 | 22.8 | 23.05 | 21.69 | 471273 | 22.3963966 | DR |
| 4 | -4.5 | -16.8476226133 | 26.71 | 26.76 | 21.69 | 409478 | 23.56847351 | DR |
| 12 | -6.34 | -22.2066549912 | 28.55 | 31.245 | 21.69 | 324934 | 26.4806816 | DR |
| 26 | -8.35 | -27.3232984293 | 30.56 | 31.245 | 21.69 | 329950 | 27.31700074 | DR |
| 52 | -13.4 | -37.6298792474 | 35.61 | 35.97 | 21.69 | 282721 | 29.49189801 | DR |
| 156 | -24.7 | -52.654018333 | 46.91 | 49.16 | 21.69 | 210184 | 34.38790009 | DR |
| 260 | -24.95 | -52.9050042409 | 47.16 | 49.16 | 21.69 | 207731 | 34.47450746 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 22.21 | -0.22 | -0.98 | 22.41 | 22.46 | 22.03 | 846352 |
| 1732573560 | 22.43 | 0.61 | 2.80 | 22.02 | 22.51 | 22.02 | 444550 |
| 1732314000 | 21.82 | -0.41 | -1.84 | 21.91 | 21.99 | 21.69 | 496922 |
| 1732227900 | 22.23 | -0.52 | -2.29 | 22.21 | 22.45 | 22.21 | 617670 |
| 1732141740 | 22.75 | -0.22 | -0.96 | 22.47 | 22.75 | 22.47 | 377447 |
| 1732054800 | 22.97 | -0.12 | -0.52 | 22.8 | 23.05 | 22.72 | 419799 |
| 1731968640 | 23.09 | 0.22 | 0.96 | 22.91 | 23.14 | 22.91 | 510373 |
| 1731709260 | 22.87 | -0.25 | -1.08 | 23.162 | 23.162 | 22.85 | 479349 |
| 1731622800 | 23.12 | -0.02 | -0.09 | 23.41 | 23.48 | 23.12 | 537920 |
| 1731536760 | 23.14 | -0.28 | -1.18 | 23.19 | 23.23 | 22.92 | 297516 |
| 1731450480 | 23.416 | -0.55 | -2.31 | 23.71 | 23.76 | 23.27 | 439003 |
| 1731363600 | 23.97 | -0.12 | -0.50 | 24.16 | 24.23 | 23.89 | 690874 |
| 1731104400 | 24.09 | -0.27 | -1.11 | 24.31 | 24.378 | 24.01 | 297581 |
| 1731018540 | 24.36 | 0.79 | 3.35 | 24.22 | 24.4 | 24.12 | 569506 |
| 1730931600 | 23.57 | -1.3 | -5.23 | 23.72 | 23.94 | 23.4 | 117351 |
| 1730845680 | 24.87 | -0.05 | -0.20 | 24.78 | 24.88 | 24.718 | 327987 |
| 1730759160 | 24.92 | 0.08 | 0.32 | 25.04 | 25.21 | 24.85 | 591109 |
| 1730496420 | 24.84 | -0.02 | -0.08 | 25.1 | 25.18 | 24.83 | 358007 |
| 1730409780 | 24.86 | -0.7 | -2.74 | 25.09 | 25.09 | 24.72 | 275127 |
| 1730323500 | 25.56 | -0.92 | -3.47 | 25.51 | 25.73 | 25.49 | 149602 |
| 1730237280 | 26.48 | -0.41 | -1.52 | 26.71 | 26.76 | 26.47 | 191887 |
| 1730150880 | 26.89 | 0.38 | 1.43 | 26.7 | 26.94 | 26.65 | 232073 |
| 1729891500 | 26.51 | -0.48 | -1.78 | 26.79 | 26.79 | 26.49 | 125598 |
| 1729805160 | 26.99 | 0.08 | 0.30 | 27.115 | 27.15 | 26.84 | 105804 |
| 1729718940 | 26.91 | -0.49 | -1.79 | 27.09 | 27.14 | 26.8465 | 167414 |
| 1729632300 | 27.4 | 0.19 | 0.70 | 27.405 | 27.5025 | 27.33 | 140293 |
| 1729545600 | 27.21 | -0.46 | -1.66 | 27.57 | 27.57 | 27.21 | 163414 |
| 1729286400 | 27.67 | 0.47 | 1.73 | 27.85 | 27.855 | 27.6 | 178704 |
| 1729200000 | 27.2 | 0.34 | 1.27 | 27.17 | 27.35 | 27.11 | 296824 |
| 1729113960 | 26.86 | 0.27 | 1.02 | 26.88 | 27.035 | 26.74 | 189591 |
| 1729027680 | 26.59 | -0.87 | -3.17 | 27.26 | 27.28 | 26.59 | 144334 |
| 1728941220 | 27.46 | -0.25 | -0.90 | 27.39 | 27.53 | 27.3125 | 179915 |
| 1728681900 | 27.71 | 0.14 | 0.51 | 27.69 | 27.8 | 27.6595 | 225952 |
| 1728595560 | 27.57 | -0.14 | -0.51 | 27.44 | 27.63 | 27.4 | 118024 |
| 1728508800 | 27.71 | -0.09 | -0.32 | 27.68 | 27.8 | 27.64 | 115404 |
| 1728422580 | 27.8 | -0.94 | -3.27 | 27.71 | 27.92 | 27.62 | 311698 |
| 1728336000 | 28.74 | -0.18 | -0.62 | 29.07 | 29.2 | 28.69 | 171043 |
| 1728077220 | 28.92 | -0.35 | -1.20 | 28.68 | 28.96 | 28.63 | 1816268 |
| 1727990760 | 29.27 | -0.6 | -2.01 | 29.4175 | 29.46 | 29.16 | 76203 |
| 1727904000 | 29.87 | 0.25 | 0.86 | 29.792 | 29.92 | 29.65 | 826497 |
| 1727818140 | 29.6165 | -0.72 | -2.38 | 29.84 | 30.29 | 29.51 | 2313959 |
| 1727731380 | 30.34 | -0.8 | -2.57 | 30.44 | 30.71 | 30.179 | 109054 |
| 1727472000 | 31.14 | 0.5 | 1.62 | 30.6701 | 31.245 | 30.67 | 108659 |
| 1727386200 | 30.645 | 1.8 | 6.22 | 30.08 | 30.73 | 30.08 | 92329 |
| 1727299200 | 28.85 | -0.27 | -0.93 | 29.1 | 29.28 | 28.85 | 94516 |
| 1727212800 | 29.12 | 0.55 | 1.93 | 28.75 | 29.22 | 28.75 | 73475 |
| 1727126940 | 28.57 | -0.07 | -0.24 | 28.2 | 28.64 | 28.2 | 94455 |
| 1726867200 | 28.64 | -0.18 | -0.62 | 28.611 | 28.71 | 28.448 | 266811 |
| 1726781220 | 28.82 | 1.09 | 3.93 | 28.4 | 28.91 | 28.4 | 345966 |
| 1726694460 | 27.73 | -0.33 | -1.18 | 27.9 | 27.97 | 27.68 | 79476 |
| 1726608240 | 28.06 | -0.19 | -0.67 | 28.3499 | 28.3499 | 28.04 | 93673 |
| 1726521720 | 28.25 | 0.35 | 1.25 | 27.82 | 28.32 | 27.82 | 189009 |
| 1726262940 | 27.9 | -0.87 | -3.01 | 28.48 | 28.58 | 27.87 | 128970 |
| 1726176540 | 28.765 | 0.73 | 2.59 | 28.41 | 28.78 | 28.41 | 426412 |
| 1726090140 | 28.04 | 0.48 | 1.73 | 27.64 | 28.1 | 27.64 | 218737 |
| 1726003500 | 27.562 | 0.09 | 0.33 | 27.15 | 27.58 | 27.15 | 293884 |
| 1725917160 | 27.47 | 0.19 | 0.70 | 27.27 | 27.58 | 27.2375 | 199417 |
| 1725658020 | 27.28 | -0.32 | -1.16 | 27.51 | 27.64 | 27.245 | 97731 |
| 1725571440 | 27.6 | -0.22 | -0.78 | 27.65 | 27.75 | 27.55 | 238212 |
| 1725485040 | 27.8175 | -0.38 | -1.36 | 27.78 | 28.02 | 27.72 | 136925 |
| 1725398880 | 28.2 | -0.33 | -1.16 | 28.55 | 28.585 | 28.1 | 119738 |
| 1725053340 | 28.53 | -0.6 | -2.06 | 28.49 | 28.65 | 28.39 | 196951 |
| 1724966400 | 29.13 | 0.5 | 1.75 | 29.39 | 29.39 | 28.98 | 817260 |
| 1724880360 | 28.63 | 0.09 | 0.32 | 28.38 | 28.68 | 28.38 | 55912 |
| 1724794080 | 28.54 | 0.1 | 0.35 | 28.43 | 28.66 | 28.31 | 95101 |
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
