Hot Features
プレミアム
Carrefour Bron (CRFB3F)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 7.31 | -0.05 | -0.68 | 7.38 | 7.43 | 7.3 | 8326 |
| 1739482140 | 7.36 | 0.11 | 1.52 | 7.29 | 7.39 | 7.26 | 9451 |
| 1739395740 | 7.25 | 0.17 | 2.40 | 7.16 | 7.41 | 7.16 | 25350 |
| 1739309400 | 7.08 | 0.74 | 11.67 | 6.45 | 7.64 | 6.4 | 53974 |
| 1739222940 | 6.34 | 0.17 | 2.76 | 6.21 | 6.47 | 6.15 | 5802 |
| 1738963800 | 6.17 | -0.11 | -1.75 | 6.26 | 6.3099999 | 6.15 | 4762 |
| 1738877340 | 6.28 | 0.14 | 2.28 | 6.24 | 6.47 | 6.13 | 7731 |
| 1738790940 | 6.14 | -0.01 | -0.16 | 6.15 | 6.33 | 6.07 | 6423 |
| 1738704600 | 6.15 | -0.2 | -3.15 | 6.38 | 6.38 | 6.05 | 8452 |
| 1738618200 | 6.35 | 0.21 | 3.42 | 6.12 | 6.37 | 6.12 | 6539 |
| 1738358940 | 6.14 | -0.19 | -3.00 | 6.28 | 6.3 | 6.14 | 6169 |
| 1738272540 | 6.33 | 0.33 | 5.50 | 6 | 6.4 | 6 | 8837 |
| 1738186200 | 6 | 0.01 | 0.17 | 6.08 | 6.12 | 5.93 | 5512 |
| 1738099740 | 5.99 | 0.02 | 0.34 | 5.98 | 6.14 | 5.9 | 6707 |
| 1738013340 | 5.97 | 0.21 | 3.65 | 5.63 | 6.16 | 5.43 | 10377 |
| 1737754200 | 5.76 | -0.22 | -3.68 | 5.91 | 6.12 | 5.76 | 5995 |
| 1737667740 | 5.98 | 0.12 | 2.05 | 5.92 | 6.12 | 5.87 | 6599 |
| 1737581400 | 5.86 | 0.02 | 0.34 | 5.79 | 6.05 | 5.79 | 9331 |
| 1737495000 | 5.84 | 0.1 | 1.74 | 5.75 | 5.87 | 5.73 | 5373 |
| 1737408600 | 5.74 | 0.13 | 2.32 | 5.65 | 5.85 | 5.55 | 7930 |
| 1737149400 | 5.61 | 0.12 | 2.19 | 5.49 | 5.65 | 5.47 | 7861 |
| 1737062940 | 5.49 | -0.04 | -0.72 | 5.5 | 5.57 | 5.28 | 8909 |
| 1736976540 | 5.53 | 0.28 | 5.33 | 5.25 | 5.6 | 5.25 | 12418 |
| 1736890140 | 5.25 | -0.02 | -0.38 | 5.3099999 | 5.3099999 | 5.11 | 9501 |
| 1736803740 | 5.2699999 | -0.17 | -3.13 | 5.44 | 5.49 | 5.24 | 10727 |
| 1736544540 | 5.44 | -0.05 | -0.91 | 5.55 | 5.55 | 5.33 | 8709 |
| 1736458140 | 5.49 | 0.08 | 1.48 | 5.46 | 5.62 | 5.37 | 10742 |
| 1736371740 | 5.41 | -0.81 | -13.02 | 6.15 | 6.15 | 5.34 | 21350 |
| 1736285400 | 6.22 | 0.5 | 8.74 | 5.8 | 6.22 | 5.72 | 11271 |
| 1736198940 | 5.72 | 0.36 | 6.72 | 5.39 | 5.88 | 5.32 | 12778 |
| 1735939740 | 5.36 | -0.19 | -3.42 | 5.5 | 5.55 | 5.29 | 7675 |
| 1735853400 | 5.55 | 0.07 | 1.28 | 5.43 | 5.58 | 5.28 | 7890 |
| 1735594200 | 5.48 | -0.01 | -0.18 | 5.47 | 5.54 | 5.3 | 7472 |
| 1735334940 | 5.49 | -0.13 | -2.31 | 5.63 | 5.75 | 5.3099999 | 9752 |
| 1735248540 | 5.62 | -0.21 | -3.60 | 5.69 | 5.69 | 5.47 | 7655 |
| 1734989340 | 5.83 | -0.13 | -2.18 | 5.91 | 6.05 | 5.7 | 8964 |
| 1734730200 | 5.96 | -0.1 | -1.65 | 6.07 | 6.29 | 5.95 | 9415 |
| 1734643800 | 6.0599999 | 0.49 | 8.80 | 5.69 | 6.1 | 5.58 | 13033 |
| 1734557400 | 5.57 | -0.39 | -6.54 | 5.97 | 5.97 | 5.55 | 8803 |
| 1734470940 | 5.96 | 0.24 | 4.20 | 5.78 | 5.96 | 5.7 | 9423 |
| 1734384540 | 5.72 | -0.14 | -2.39 | 5.86 | 5.99 | 5.72 | 9932 |
| 1734125340 | 5.86 | -0.31 | -5.02 | 6.17 | 6.23 | 5.86 | 10293 |
| 1734039000 | 6.17 | -0.68 | -9.93 | 6.71 | 6.75 | 5.96 | 25502 |
| 1733952540 | 6.85 | 0.38 | 5.87 | 6.49 | 6.97 | 6.41 | 13104 |
| 1733866140 | 6.47 | 0.46 | 7.65 | 6.05 | 6.47 | 6.0199999 | 13571 |
| 1733779740 | 6.01 | 0.07 | 1.18 | 5.99 | 6.03 | 5.87 | 11653 |
| 1733520600 | 5.94 | -0.36 | -5.71 | 6.4 | 6.48 | 5.94 | 16973 |
| 1733434200 | 6.3 | 0 | 0.00 | 6.34 | 6.62 | 6.29 | 10482 |
| 1733347800 | 6.3 | -0.07 | -1.10 | 6.43 | 6.53 | 6.29 | 8498 |
| 1733261340 | 6.37 | -0.15 | -2.30 | 6.55 | 6.68 | 6.33 | 9172 |
| 1733174940 | 6.5199999 | 0.07 | 1.09 | 6.41 | 6.5199999 | 6.23 | 10564 |
| 1732915740 | 6.45 | -0.25 | -3.73 | 6.73 | 6.82 | 6.38 | 11450 |
| 1732829400 | 6.7 | -0.27 | -3.87 | 7 | 7 | 6.7 | 9628 |
| 1732743000 | 6.97 | 0.17 | 2.50 | 6.98 | 7.13 | 6.72 | 13964 |
| 1732656600 | 6.8 | -0.04 | -0.58 | 6.84 | 7.22 | 6.71 | 23803 |
| 1732570140 | 6.84 | 0.17 | 2.55 | 6.26 | 6.92 | 6.25 | 20414 |
| 1732310940 | 6.67 | 0.26 | 4.06 | 6.47 | 6.69 | 6.32 | 8919 |
| 1732224600 | 6.41 | -0.08 | -1.23 | 6.47 | 6.47 | 6.16 | 12392 |
| 1732051800 | 6.49 | -0.03 | -0.46 | 6.59 | 6.7 | 6.49 | 6748 |
| 1731965340 | 6.5199999 | -0.02 | -0.31 | 6.78 | 6.84 | 6.4 | 11992 |
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
