Hot Features
プレミアム
Pernod Ricard SA (PK) (PRNDY)
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 | -0.88 | -3.88692579505 | 22.64 | 22.91 | 21.6 | 631080 | 22.54581239 | DR |
| 4 | -1.24 | -5.39130434783 | 23 | 24.07 | 21.6 | 763856 | 23.03744784 | DR |
| 12 | -5.93 | -21.4156735283 | 27.69 | 27.855 | 21.6 | 494268 | 23.41083847 | DR |
| 26 | -6.37 | -22.6448631354 | 28.13 | 31.245 | 21.6 | 386221 | 25.39207617 | DR |
| 52 | -11.29 | -34.1603630862 | 33.05 | 34.81 | 21.6 | 335102 | 27.81404524 | DR |
| 156 | -25.98 | -54.4197737746 | 47.74 | 49.16 | 21.6 | 231051 | 33.0842632 | DR |
| 260 | -25.4 | -53.8592027142 | 47.16 | 49.16 | 21.6 | 223310 | 33.31312165 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 21.76 | -0.45 | -2.03 | 21.81 | 21.83 | 21.6 | 459185 |
| 1735856700 | 22.21 | -0.27 | -1.20 | 22.27 | 22.37 | 22.1025 | 279064 |
| 1735683960 | 22.48 | -0.04 | -0.18 | 22.57 | 22.63 | 22.37 | 293950 |
| 1735597740 | 22.52 | -0.38 | -1.66 | 22.67 | 22.699 | 22.3 | 1521237 |
| 1735338000 | 22.9 | 0.02 | 0.09 | 22.64 | 22.91 | 22.64 | 430070 |
| 1735252020 | 22.88 | 0.23 | 1.02 | 22.69 | 22.93 | 22.65 | 507990 |
| 1735078200 | 22.65 | 0.14 | 0.62 | 22.51 | 22.73 | 22.51 | 164280 |
| 1734992400 | 22.51 | -0.05 | -0.22 | 22.36 | 22.775 | 22.28 | 623771 |
| 1734733200 | 22.56 | -0.08 | -0.35 | 22.64 | 22.7 | 22.31 | 574020 |
| 1734646800 | 22.64 | 0.41 | 1.84 | 22.52 | 22.77 | 22.38 | 2571315 |
| 1734560940 | 22.23 | -1.18 | -5.04 | 22.72 | 23 | 22.19 | 512576 |
| 1734474360 | 23.41 | -0.22 | -0.93 | 23.35 | 23.58 | 23.35 | 1712902 |
| 1734388140 | 23.63 | -0.37 | -1.54 | 23.5975 | 23.76 | 23.57 | 978879 |
| 1734128940 | 24 | 0.14 | 0.59 | 24.07 | 24.07 | 23.91 | 534140 |
| 1734042480 | 23.86 | 0.37 | 1.58 | 23.64 | 24 | 23.64 | 371289 |
| 1733955900 | 23.49 | -0.27 | -1.14 | 23.63 | 23.65 | 23.44 | 216876 |
| 1733869200 | 23.76 | 0.13 | 0.55 | 23.72 | 23.82 | 23.575 | 913795 |
| 1733782800 | 23.63 | 0.43 | 1.85 | 23.6 | 23.844 | 23.47 | 875799 |
| 1733523600 | 23.2 | 0.42 | 1.84 | 23 | 23.38 | 22.9125 | 667463 |
| 1733437500 | 22.78 | 0.92 | 4.21 | 22.69 | 22.84 | 22.54 | 922893 |
| 1733350980 | 21.86 | -0.32 | -1.44 | 22.05 | 22.57 | 21.83 | 271712 |
| 1733264700 | 22.18 | -0.03 | -0.14 | 22.31 | 22.31 | 22.11 | 472366 |
| 1733178180 | 22.21 | -0.28 | -1.24 | 22.31 | 22.31 | 22.06 | 468304 |
| 1732918200 | 22.49 | 0.02 | 0.09 | 22.03 | 22.49 | 21.9775 | 197650 |
| 1732746540 | 22.47 | 0.26 | 1.17 | 22.22 | 22.55 | 22.22 | 905104 |
| 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 | 444528 |
| 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 |
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
