Hot Features
プレミアム
Carrefour Bron (CRFB3)
BOV
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 | 0.16 | 2.43902439024 | 6.56 | 6.73 | 6.16 | 13058967 | 6.42059423 | CS |
| 4 | -0.74 | -9.91957104558 | 7.46 | 8.19 | 6.16 | 12638528 | 7.1332073 | CS |
| 12 | -2.27 | -25.2502780868 | 8.99 | 9.73 | 6.16 | 11360772 | 7.95183056 | CS |
| 26 | -3.87 | -36.5439093484 | 10.59 | 11.11 | 6.16 | 8999101 | 8.68312392 | CS |
| 52 | -4.1 | -37.8927911275 | 10.82 | 14.2 | 6.16 | 8190078 | 10.02931921 | CS |
| 156 | -9.42 | -58.3643122677 | 16.14 | 24.18 | 6.16 | 7195045 | 12.49726489 | CS |
| 260 | -12.21 | -64.500792393 | 18.93 | 24.77 | 6.16 | 6314344 | 14.86279522 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 6.64 | 0.33 | 5.23 | 6.35 | 6.73 | 6.3099999 | 11392100 |
| 1732224600 | 6.3099999 | -0.14 | -2.17 | 6.39 | 6.44 | 6.16 | 16597800 |
| 1732051800 | 6.45 | -0.11 | -1.68 | 6.58 | 6.7 | 6.45 | 11927600 |
| 1731965340 | 6.5599999 | -0.05 | -0.76 | 6.5599999 | 6.62 | 6.39 | 10651500 |
| 1731619800 | 6.61 | -0.07 | -1.05 | 6.62 | 6.73 | 6.5 | 19092400 |
| 1731533400 | 6.68 | -0.18 | -2.62 | 6.89 | 6.92 | 6.59 | 10975600 |
| 1731446940 | 6.86 | -0.12 | -1.72 | 6.99 | 7 | 6.85 | 6651600 |
| 1731360540 | 6.98 | 0.03 | 0.43 | 6.96 | 7.1 | 6.86 | 5696300 |
| 1731101400 | 6.95 | -0.15 | -2.11 | 7.04 | 7.1 | 6.86 | 8685100 |
| 1731014940 | 7.1 | -0.34 | -4.57 | 7.38 | 7.56 | 7.03 | 14556500 |
| 1730928600 | 7.44 | -0.28 | -3.63 | 7.46 | 7.6 | 7.29 | 13209100 |
| 1730842200 | 7.72 | -0.42 | -5.16 | 8.11 | 8.11 | 7.72 | 10237200 |
| 1730755800 | 8.14 | 0.62 | 8.24 | 7.65 | 8.19 | 7.6 | 20220300 |
| 1730496600 | 7.52 | 0.04 | 0.53 | 7.6 | 7.95 | 7.42 | 22084400 |
| 1730410200 | 7.48 | -0.01 | -0.13 | 7.41 | 7.52 | 7.17 | 18350200 |
| 1730323800 | 7.49 | 0.26 | 3.60 | 7.2 | 7.54 | 7.19 | 9442400 |
| 1730237340 | 7.23 | 0.13 | 1.83 | 7.1 | 7.24 | 7.05 | 6418300 |
| 1730151000 | 7.1 | 0.09 | 1.28 | 7.09 | 7.3 | 7.05 | 12547000 |
| 1729891800 | 7.01 | -0.44 | -5.91 | 7.46 | 7.53 | 7 | 10150200 |
| 1729805400 | 7.45 | 0.02 | 0.27 | 7.39 | 7.48 | 7.16 | 18233000 |
| 1729719000 | 7.43 | 0.37 | 5.24 | 7.44 | 7.56 | 7.13 | 21143500 |
| 1729632600 | 7.06 | 0.13 | 1.88 | 6.9 | 7.06 | 6.75 | 15892800 |
| 1729546140 | 6.93 | -0.06 | -0.86 | 7.04 | 7.09 | 6.91 | 12836500 |
| 1729287000 | 6.99 | -0.33 | -4.51 | 7.36 | 7.36 | 6.98 | 9728900 |
| 1729200540 | 7.32 | -0.05 | -0.68 | 7.26 | 7.39 | 7.2 | 5915500 |
| 1729114140 | 7.37 | 0.12 | 1.66 | 7.29 | 7.46 | 7.21 | 10618200 |
| 1729027740 | 7.25 | -0.17 | -2.29 | 7.48 | 7.54 | 7.22 | 9243700 |
| 1728941340 | 7.42 | 0.08 | 1.09 | 7.39 | 7.59 | 7.2 | 14157600 |
| 1728682200 | 7.34 | -0.18 | -2.39 | 7.54 | 7.54 | 7.17 | 10680900 |
| 1728595740 | 7.52 | -0.08 | -1.05 | 7.74 | 7.8 | 7.52 | 10224000 |
| 1728509400 | 7.6 | -0.31 | -3.92 | 7.9 | 8.0399999 | 7.59 | 9915900 |
| 1728422940 | 7.91 | 0.01 | 0.13 | 7.86 | 7.99 | 7.78 | 10123500 |
| 1728336600 | 7.9 | -0.46 | -5.50 | 8.46 | 8.5 | 7.9 | 14193000 |
| 1728077400 | 8.36 | -0.29 | -3.35 | 8.63 | 8.68 | 8.35 | 12519200 |
| 1727991000 | 8.65 | -0.47 | -5.15 | 8.93 | 8.99 | 8.63 | 12246400 |
| 1727904540 | 9.1199999 | -0.12 | -1.30 | 9.4 | 9.5 | 9.07 | 7740600 |
| 1727818200 | 9.24 | 0.08 | 0.87 | 9.23 | 9.3 | 9.02 | 9223400 |
| 1727731800 | 9.16 | -0.12 | -1.29 | 9.15 | 9.3 | 8.74 | 13062800 |
| 1727472600 | 9.28 | 0.53 | 6.06 | 8.75 | 9.3699999 | 8.74 | 13613400 |
| 1727386140 | 8.75 | -0.05 | -0.57 | 8.9 | 8.97 | 8.61 | 9545800 |
| 1727299740 | 8.8 | -0.2 | -2.22 | 8.82 | 8.89 | 8.57 | 13034300 |
| 1727213400 | 9 | 0.35 | 4.05 | 8.7899999 | 9.11 | 8.51 | 10994800 |
| 1727127000 | 8.65 | 0.07 | 0.82 | 8.6 | 8.75 | 8.36 | 7561400 |
| 1726867800 | 8.58 | -0.32 | -3.60 | 8.91 | 8.93 | 8.36 | 14024300 |
| 1726781400 | 8.9 | -0.21 | -2.31 | 9.25 | 9.25 | 8.9 | 8508000 |
| 1726695000 | 9.11 | 0.07 | 0.77 | 9.07 | 9.41 | 9.05 | 12924600 |
| 1726608600 | 9.0399999 | 0.08 | 0.89 | 8.95 | 9.13 | 8.84 | 8638800 |
| 1726522200 | 8.96 | -0.15 | -1.65 | 9.1199999 | 9.17 | 8.94 | 6495600 |
| 1726263000 | 9.11 | -0.3 | -3.19 | 9.2 | 9.45 | 9.0399999 | 15524300 |
| 1726176540 | 9.41 | -0.19 | -1.98 | 9.52 | 9.73 | 9.36 | 7946300 |
| 1726090140 | 9.6 | 0.56 | 6.19 | 9.01 | 9.65 | 9.01 | 12895400 |
| 1726003740 | 9.0399999 | -0.25 | -2.69 | 9.24 | 9.24 | 8.99 | 5959500 |
| 1725917400 | 9.2899999 | 0.04 | 0.43 | 9.18 | 9.34 | 9.1 | 5699400 |
| 1725658200 | 9.25 | -0.34 | -3.55 | 9.52 | 9.6199999 | 9.25 | 5978000 |
| 1725571800 | 9.59 | 0.02 | 0.21 | 9.49 | 9.69 | 9.43 | 7512600 |
| 1725485400 | 9.57 | 0.37 | 4.02 | 9.23 | 9.69 | 9.23 | 11158100 |
| 1725399000 | 9.2 | 0.3 | 3.37 | 9.01 | 9.26 | 8.98 | 9212800 |
| 1725312600 | 8.9 | -0.06 | -0.67 | 9.01 | 9.05 | 8.86 | 5337600 |
| 1725053400 | 8.96 | -0.07 | -0.78 | 8.99 | 9.17 | 8.9 | 11166900 |
| 1724967000 | 9.03 | -0.35 | -3.73 | 9.3 | 9.31 | 8.97 | 12852900 |
| 1724880600 | 9.38 | -0.03 | -0.32 | 9.35 | 9.47 | 9.22 | 5919100 |
| 1724794140 | 9.41 | 0.15 | 1.62 | 9.3 | 9.43 | 9.21 | 4931500 |
| 1724707740 | 9.26 | -0.04 | -0.43 | 9.2899999 | 9.31 | 9.13 | 5537400 |
| 1724448600 | 9.3 | 0.18 | 1.97 | 9.13 | 9.38 | 9.08 | 4928700 |
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
