Hot Features
プレミアム
Rexel SA (PK) (RXEEY)
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 | -0.76 | -2.71234832263 | 28.02 | 28.2 | 26.77 | 16567 | 27.08859628 | DR |
| 4 | 0.79 | 2.98451076691 | 26.47 | 28.2 | 25.49 | 17217 | 27.0498434 | DR |
| 12 | 0.39 | 1.45143282471 | 26.87 | 28.2 | 24.4688 | 14900 | 26.44405139 | DR |
| 26 | 2.0051 | 7.93944937418 | 25.2549 | 30.48 | 24.16 | 12833 | 27.00587255 | DR |
| 52 | 1.64 | 6.4012490242 | 25.62 | 31.35 | 22.88 | 9231 | 26.90651341 | DR |
| 156 | 6.43 | 30.8689390302 | 20.83 | 31.35 | 14.61 | 6325 | 24.95686913 | DR |
| 260 | 21.48 | 371.626297578 | 5.78 | 31.35 | 5.78 | 5374 | 24.60820295 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 27.26 | -0.13 | -0.47 | 27.1745 | 27.26 | 26.77 | 27722 |
| 1740695340 | 27.39 | -0.57 | -2.04 | 27.2 | 27.513 | 27.2 | 4826 |
| 1740608400 | 27.96 | 1.11 | 4.13 | 27.97 | 28.2 | 27.96 | 2310 |
| 1740522480 | 26.85 | -0.76 | -2.75 | 26.925 | 27.22 | 26.85 | 55787 |
| 1740435600 | 27.61 | 0.18 | 0.66 | 27.86 | 27.98 | 27.61 | 16913 |
| 1740176400 | 27.43 | -0.53 | -1.90 | 28.02 | 28.13 | 27.43 | 3001 |
| 1740090480 | 27.96 | 0.85 | 3.12 | 27.37 | 27.96 | 27.05 | 13146 |
| 1740003960 | 27.115 | -0.63 | -2.25 | 27.18 | 27.18 | 26.9575 | 1284 |
| 1739917740 | 27.74 | 0.17 | 0.62 | 27.9 | 28.05 | 27.74 | 42509 |
| 1739572020 | 27.5696 | -0.43 | -1.54 | 27.7 | 27.7 | 27.37 | 87064 |
| 1739485320 | 28 | 1.67 | 6.34 | 27.88 | 28.02 | 27.75 | 2610 |
| 1739398920 | 26.33 | -0.45 | -1.69 | 26.74 | 27.15 | 26.33 | 2009 |
| 1739312940 | 26.7825 | 0.44 | 1.68 | 26.62 | 26.98 | 26.55 | 4531 |
| 1739226000 | 26.34 | 0.23 | 0.86 | 26.39 | 26.636 | 26.34 | 6078 |
| 1738967160 | 26.115 | -0.01 | -0.02 | 26.38 | 26.69 | 25.99 | 24372 |
| 1738880400 | 26.12 | 0.36 | 1.40 | 26.265 | 26.525 | 26.09 | 15328 |
| 1738794000 | 25.76 | -0.26 | -1.00 | 25.57 | 26.02 | 25.49 | 14283 |
| 1738708080 | 26.02 | 0.05 | 0.19 | 26.04 | 26.33 | 25.71 | 5607 |
| 1738621740 | 25.97 | -0.19 | -0.73 | 25.8975 | 26.12 | 25.63 | 7672 |
| 1738362000 | 26.16 | -0.4 | -1.51 | 26.47 | 26.62 | 26.14 | 17799 |
| 1738276080 | 26.56 | 0.22 | 0.82 | 26.715 | 26.92 | 26.37 | 22283 |
| 1738189740 | 26.345 | -0.21 | -0.77 | 26.38 | 26.62 | 26.07 | 32858 |
| 1738103280 | 26.55 | -0.5 | -1.85 | 26.415 | 26.55 | 26.27 | 54034 |
| 1738016820 | 27.05 | -0.57 | -2.06 | 27.34 | 27.34 | 26.9 | 41560 |
| 1737757440 | 27.62 | 0.12 | 0.42 | 27.87 | 27.92 | 27.59 | 2028 |
| 1737671220 | 27.505 | -0.22 | -0.78 | 27.18 | 27.505 | 27.18 | 4402 |
| 1737584640 | 27.72 | 0.92 | 3.43 | 27.21 | 27.72 | 27.21 | 3868 |
| 1737498540 | 26.8 | 0.55 | 2.10 | 26.67 | 26.8 | 26.47 | 28894 |
| 1737152880 | 26.25 | 0.09 | 0.34 | 25.8 | 26.34 | 25.79 | 25162 |
| 1737066420 | 26.16 | 0.12 | 0.46 | 25.68 | 26.16 | 25.45 | 13089 |
| 1736979720 | 26.04 | 0.53 | 2.08 | 25.98 | 26.04 | 25.62 | 4633 |
| 1736893380 | 25.51 | 0.4 | 1.59 | 25.515 | 25.515 | 25.34 | 11566 |
| 1736806800 | 25.11 | 0.19 | 0.76 | 24.805 | 25.12 | 24.79 | 14600 |
| 1736547720 | 24.92 | -0.77 | -3.00 | 25.31 | 25.45 | 24.66 | 9717 |
| 1736375340 | 25.69 | 0.12 | 0.47 | 25.698 | 25.86 | 25.45 | 6862 |
| 1736288940 | 25.57 | -0.33 | -1.29 | 25.316 | 26.02 | 25.316 | 10487 |
| 1736202360 | 25.903 | 1.06 | 4.28 | 25.97 | 26.401 | 25.82 | 10299 |
| 1735942980 | 24.84 | -0.08 | -0.32 | 24.7725 | 25.18 | 24.73 | 6819 |
| 1735856700 | 24.92 | -0.61 | -2.37 | 25.34 | 25.34 | 24.759 | 8897 |
| 1735683960 | 25.525 | 0.22 | 0.89 | 25.5 | 25.86 | 25.45 | 4579 |
| 1735597740 | 25.3 | -0.15 | -0.57 | 25.41 | 25.75 | 24.9052 | 8617 |
| 1735338000 | 25.445 | 0.32 | 1.25 | 25.27 | 25.72 | 25.27 | 29152 |
| 1735252020 | 25.13 | -0.37 | -1.47 | 25.035 | 25.38 | 24.76 | 10405 |
| 1735078200 | 25.504 | 0.14 | 0.57 | 24.97 | 25.556 | 24.9 | 6322 |
| 1734992400 | 25.36 | 0.85 | 3.47 | 25.235 | 25.51 | 24.8 | 15091 |
| 1734733200 | 24.51 | -0.36 | -1.47 | 24.67 | 25.1 | 24.51 | 13149 |
| 1734646800 | 24.8745 | -0.86 | -3.32 | 24.99 | 24.99 | 24.4688 | 10474 |
| 1734560940 | 25.73 | 0.14 | 0.55 | 25.6 | 25.76 | 24.61 | 7341 |
| 1734474360 | 25.59 | -0.4 | -1.52 | 25.2901 | 25.59 | 25.22 | 26986 |
| 1734388140 | 25.985 | -0.28 | -1.07 | 25.6 | 26.1515 | 25.53 | 18154 |
| 1734128940 | 26.266 | 0.11 | 0.41 | 26.113 | 26.63 | 25.72 | 6187 |
| 1734042480 | 26.16 | -0.32 | -1.21 | 25.941 | 26.3375 | 25.86 | 4213 |
| 1733955900 | 26.48 | -0.47 | -1.74 | 26.44 | 26.545 | 25.99 | 5205 |
| 1733869200 | 26.95 | -0.24 | -0.88 | 26.635 | 26.95 | 26.51 | 5685 |
| 1733782800 | 27.19 | 0.1 | 0.37 | 27.065 | 27.276 | 26.96 | 5166 |
| 1733523600 | 27.09 | 0.27 | 1.01 | 26.87 | 27.09 | 26.745 | 3605 |
| 1733437500 | 26.82 | 1.26 | 4.93 | 26.58 | 26.82 | 26.19 | 9388 |
| 1733350980 | 25.56 | 0.12 | 0.47 | 25.475 | 25.585 | 25.39 | 3040 |
| 1733264700 | 25.44 | -0.2 | -0.78 | 25.375 | 25.6241 | 25.25 | 9239 |
| 1733178180 | 25.64 | -0.04 | -0.16 | 25.08 | 25.64 | 24.89 | 15156 |
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
