
Vinci SA (PK) (VCISY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.17 | -0.59880239521 | 28.39 | 28.85 | 28.11 | 66686 | 28.43268345 | DR |
4 | 1.34 | 4.98511904762 | 26.88 | 28.85 | 26.2675 | 224163 | 27.66159272 | DR |
12 | 2.08 | 7.9571537873 | 26.14 | 28.85 | 25.08 | 263856 | 26.41507203 | DR |
26 | -1 | -3.42231348392 | 29.22 | 31 | 25.08 | 215219 | 27.37211248 | DR |
52 | -2.77 | -8.93836721523 | 30.99 | 32.82 | 25.08 | 171625 | 28.0379891 | DR |
156 | 0.565 | 2.04303019346 | 27.655 | 32.82 | 19.54 | 125636 | 26.62823591 | DR |
260 | -0.38 | -1.32867132867 | 28.6 | 32.82 | 14.89 | 117765 | 25.50608509 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740176400 | 28.22 | -0.15 | -0.53 | 28.38 | 28.385 | 28.17 | 85814 |
1740090480 | 28.37 | 0.15 | 0.53 | 28.25 | 28.4 | 28.11 | 67941 |
1740003960 | 28.22 | -0.5 | -1.74 | 28.3 | 28.33 | 28.12 | 58033 |
1739917740 | 28.72 | 0.37 | 1.31 | 28.57 | 28.85 | 28.5575 | 76326 |
1739572020 | 28.35 | 0.3 | 1.07 | 28.39 | 28.4525 | 28.31 | 64442 |
1739485320 | 28.05 | 0.07 | 0.25 | 28.162 | 28.2301 | 27.89 | 87071 |
1739398920 | 27.98 | 0.28 | 1.01 | 27.6635 | 28.02 | 27.615 | 64709 |
1739312940 | 27.7 | -0.06 | -0.22 | 27.59 | 27.7 | 27.5 | 811953 |
1739226000 | 27.76 | -0.55 | -1.94 | 27.77 | 27.91 | 27.67 | 1717496 |
1738967160 | 28.31 | -0.49 | -1.70 | 28.65 | 28.65 | 28.2 | 85735 |
1738880400 | 28.8 | 1.37 | 4.99 | 27.63 | 28.81 | 27.63 | 74218 |
1738794000 | 27.43 | -0.04 | -0.15 | 27.35 | 27.47 | 27.26 | 158354 |
1738708080 | 27.47 | 0.81 | 3.04 | 27.15 | 27.49 | 27.15 | 188131 |
1738621740 | 26.66 | -0.27 | -1.00 | 26.37 | 26.79 | 26.2675 | 85250 |
1738362000 | 26.93 | -0.17 | -0.63 | 27.145 | 27.25 | 26.88 | 66825 |
1738276080 | 27.1 | 0.32 | 1.19 | 27.2 | 27.26 | 27.03 | 101832 |
1738189740 | 26.78 | -0.45 | -1.66 | 26.805 | 26.992 | 26.69 | 68295 |
1738103280 | 27.231 | 0.02 | 0.08 | 27.25 | 27.26 | 27.095 | 125793 |
1738016820 | 27.21 | 0.42 | 1.57 | 27.22 | 27.328 | 27.05 | 212056 |
1737757440 | 26.79 | -0.31 | -1.14 | 26.88 | 26.929 | 26.71 | 144641 |
1737671220 | 27.1 | 0.4 | 1.50 | 26.915 | 27.17 | 26.8175 | 133565 |
1737584640 | 26.7 | -0.25 | -0.93 | 26.76 | 26.84 | 26.618 | 233665 |
1737498540 | 26.95 | 0.6 | 2.28 | 26.69 | 26.95 | 26.65 | 595156 |
1737152880 | 26.35 | 0.35 | 1.35 | 26.35 | 26.55 | 26.3 | 211945 |
1737066420 | 26 | 0.28 | 1.09 | 25.8499 | 26.1 | 25.7855 | 596363 |
1736979720 | 25.72 | 0.18 | 0.70 | 25.7 | 25.81 | 25.59 | 128440 |
1736893380 | 25.54 | 0.18 | 0.71 | 25.46 | 25.59 | 25.37 | 397348 |
1736806800 | 25.36 | -0.03 | -0.12 | 25.12 | 25.36 | 25.08 | 298682 |
1736547720 | 25.39 | -0.33 | -1.28 | 25.48 | 25.48 | 25.2 | 197897 |
1736375340 | 25.72 | -0.33 | -1.27 | 25.5 | 25.73 | 25.385 | 99825 |
1736288940 | 26.05 | 0.24 | 0.93 | 26.45 | 26.46 | 26.0145 | 341987 |
1736202360 | 25.81 | 0.33 | 1.30 | 25.59 | 26.09 | 25.59 | 514260 |
1735942980 | 25.48 | 0 | 0.00 | 25.52 | 25.59 | 25.3 | 233029 |
1735856700 | 25.48 | -0.19 | -0.73 | 25.57 | 25.6525 | 25.38 | 141666 |
1735683960 | 25.6675 | 0.01 | 0.03 | 25.8285 | 26.11 | 25.57 | 104792 |
1735597740 | 25.66 | -0.12 | -0.47 | 25.67 | 25.73 | 25.47 | 274507 |
1735338000 | 25.78 | 0.18 | 0.70 | 25.6599 | 25.8055 | 25.63 | 242047 |
1735252020 | 25.6 | 0.14 | 0.55 | 25.595 | 25.79 | 25.38 | 203192 |
1735078200 | 25.46 | -0.06 | -0.24 | 25.4575 | 25.53 | 25.39 | 197430 |
1734992400 | 25.52 | 0.08 | 0.31 | 25.48 | 25.58 | 25.38 | 341709 |
1734733200 | 25.44 | 0 | 0.00 | 25.13 | 25.58 | 25.13 | 306569 |
1734646800 | 25.44 | 0.05 | 0.20 | 25.51 | 25.53 | 25.4 | 275152 |
1734560940 | 25.39 | -0.01 | -0.04 | 25.96 | 26.045 | 25.39 | 413124 |
1734474360 | 25.4 | -0.73 | -2.79 | 26.07 | 26.34 | 25.39 | 479901 |
1734388140 | 26.13 | -0.37 | -1.40 | 26.12 | 26.25 | 26.02 | 738262 |
1734128940 | 26.5 | 0.28 | 1.07 | 26.5801 | 26.6 | 26.4 | 211482 |
1734042480 | 26.22 | -0.23 | -0.87 | 26.43 | 26.495 | 26.21 | 207266 |
1733955900 | 26.45 | 0.03 | 0.11 | 26.4701 | 26.55 | 26.31 | 148413 |
1733869200 | 26.42 | -0.15 | -0.56 | 26.578 | 26.59 | 26.36 | 232519 |
1733782800 | 26.57 | -0.03 | -0.11 | 26.66 | 26.834 | 26.57 | 179765 |
1733523600 | 26.6 | 0.05 | 0.19 | 26.72 | 26.72 | 26.5 | 157787 |
1733437500 | 26.55 | 0.76 | 2.95 | 26.32 | 26.63 | 26.3034 | 190738 |
1733350980 | 25.79 | 0.36 | 1.42 | 25.77 | 25.94 | 25.77 | 241114 |
1733264700 | 25.43 | -0.12 | -0.47 | 25.4501 | 25.5884 | 25.41 | 500004 |
1733178180 | 25.55 | -0.77 | -2.93 | 25.92 | 25.925 | 25.31 | 393741 |
1732918200 | 26.32 | 0.68 | 2.65 | 26.14 | 26.35 | 26.13 | 89633 |
1732746540 | 25.64 | -0.18 | -0.70 | 25.72 | 25.73 | 25.59 | 124601 |
1732660140 | 25.82 | -0.37 | -1.41 | 26.19 | 26.22 | 25.82 | 199755 |
1732573560 | 26.19 | -0.01 | -0.04 | 26.355 | 26.3635 | 26.16 | 228435 |
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