Hot Features
プレミアム
Fleury SA (FLRY3)
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 | -0.04 | -0.287976961843 | 13.89 | 14.06 | 13.45 | 2572200 | 13.71141267 | CS |
| 4 | -1.27 | -8.39947089947 | 15.12 | 15.27 | 13.45 | 3091950 | 14.28172572 | CS |
| 12 | -2.26 | -14.0285536934 | 16.11 | 16.87 | 13.45 | 3163826 | 15.24357866 | CS |
| 26 | -0.99 | -6.67115902965 | 14.84 | 16.87 | 13.45 | 2904360 | 15.1990609 | CS |
| 52 | -3.15 | -18.5294117647 | 17 | 18.96 | 13.45 | 2869714 | 15.53714006 | CS |
| 156 | -4.52939023 | -24.6438547379 | 18.37939023 | 19.41739725 | 12.88461916 | 2798319 | 15.47848477 | CS |
| 260 | -11.52879532 | -45.4268816728 | 25.37879532 | 32.46390741 | 12.88461916 | 2543036 | 18.42963358 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 13.85 | 0.31 | 2.29 | 13.58 | 13.85 | 13.45 | 2346200 |
| 1731965340 | 13.54 | -0.23 | -1.67 | 13.75 | 13.78 | 13.46 | 2781700 |
| 1731619800 | 13.77 | -0.15 | -1.08 | 13.89 | 14.06 | 13.68 | 2588700 |
| 1731533400 | 13.92 | 0.03 | 0.22 | 13.82 | 14.04 | 13.78 | 2749500 |
| 1731446940 | 13.89 | -0.07 | -0.50 | 13.99 | 14 | 13.7 | 2613500 |
| 1731360540 | 13.96 | 0.36 | 2.65 | 13.6 | 14.07 | 13.53 | 2914600 |
| 1731101400 | 13.6 | -0.83 | -5.75 | 14.26 | 14.39 | 13.49 | 7407900 |
| 1731014940 | 14.43 | 0.01 | 0.07 | 14.3 | 14.6 | 14.23 | 4012600 |
| 1730928600 | 14.42 | -0.11 | -0.76 | 14.37 | 14.48 | 14.25 | 2259700 |
| 1730842200 | 14.53 | -0.02 | -0.14 | 14.58 | 14.61 | 14.28 | 3851000 |
| 1730755800 | 14.55 | 0.27 | 1.89 | 14.53 | 14.63 | 14.43 | 2750700 |
| 1730496600 | 14.28 | -0.57 | -3.84 | 14.76 | 14.76 | 14.17 | 4638600 |
| 1730410200 | 14.85 | -0.07 | -0.47 | 14.8 | 15.04 | 14.78 | 3356500 |
| 1730323800 | 14.92 | 0.15 | 1.02 | 14.8 | 14.94 | 14.7 | 1570200 |
| 1730237340 | 14.77 | -0.45 | -2.96 | 15.27 | 15.27 | 14.63 | 4231500 |
| 1730151000 | 15.22 | 0.17 | 1.13 | 15.15 | 15.27 | 15.11 | 1733600 |
| 1729891800 | 15.05 | -0.11 | -0.73 | 15.15 | 15.23 | 14.98 | 1535200 |
| 1729805400 | 15.16 | 0.04 | 0.26 | 15.12 | 15.16 | 14.98 | 2313400 |
| 1729719000 | 15.12 | -0.01 | -0.07 | 15.03 | 15.12 | 14.9 | 2868300 |
| 1729632600 | 15.13 | 0.13 | 0.87 | 14.8 | 15.18 | 14.79 | 3219500 |
| 1729546140 | 15 | 0.01 | 0.07 | 14.98 | 15 | 14.85 | 3665500 |
| 1729287000 | 14.99 | 0.09 | 0.60 | 14.99 | 15.05 | 14.77 | 2795300 |
| 1729200540 | 14.9 | -0.38 | -2.49 | 15.17 | 15.17 | 14.73 | 3181100 |
| 1729114140 | 15.28 | 0.21 | 1.39 | 15.13 | 15.28 | 15 | 4856400 |
| 1729027740 | 15.07 | 0.28 | 1.89 | 14.79 | 15.08 | 14.74 | 2366100 |
| 1728941340 | 14.79 | -0.02 | -0.14 | 14.8 | 14.85 | 14.63 | 2227600 |
| 1728682200 | 14.81 | 0.05 | 0.34 | 14.8 | 14.82 | 14.56 | 1974600 |
| 1728595740 | 14.76 | -0.12 | -0.81 | 14.87 | 14.91 | 14.71 | 4344200 |
| 1728509400 | 14.88 | -0.28 | -1.85 | 15.06 | 15.06 | 14.85 | 3544500 |
| 1728422940 | 15.16 | 0.14 | 0.93 | 14.93 | 15.16 | 14.92 | 2622500 |
| 1728336600 | 15.02 | -0.13 | -0.86 | 15.22 | 15.31 | 14.94 | 3477000 |
| 1728077400 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 14.97 | 3706600 |
| 1727991000 | 15.15 | -0.11 | -0.72 | 15.05 | 15.17 | 15.01 | 3979200 |
| 1727904540 | 15.26 | 0.16 | 1.06 | 15.21 | 15.28 | 15.1 | 5786900 |
| 1727818200 | 15.1 | -0.29 | -1.88 | 15.45 | 15.54 | 15.07 | 4492600 |
| 1727731800 | 15.39 | -0.12 | -0.77 | 15.53 | 15.58 | 15.38 | 3292600 |
| 1727472600 | 15.51 | -0.1 | -0.64 | 15.55 | 15.72 | 15.51 | 2022800 |
| 1727386140 | 15.61 | -0.21 | -1.33 | 15.94 | 15.94 | 15.5 | 3540300 |
| 1727299740 | 15.82 | -0.27 | -1.68 | 16.059999 | 16.09 | 15.74 | 2717100 |
| 1727213400 | 16.09 | 0.03 | 0.19 | 16.25 | 16.329999 | 15.97 | 2481400 |
| 1727127000 | 16.059999 | -0.26 | -1.59 | 16.27 | 16.36 | 16.05 | 2392500 |
| 1726867800 | 16.32 | -0.16 | -0.97 | 16.52 | 16.53 | 16.19 | 3625800 |
| 1726781400 | 16.48 | -0.15 | -0.90 | 16.66 | 16.719999 | 16.46 | 2042900 |
| 1726695000 | 16.629999 | 0.07 | 0.42 | 16.45 | 16.77 | 16.45 | 1491500 |
| 1726608600 | 16.559999 | -0.02 | -0.12 | 16.59 | 16.64 | 16.44 | 1490100 |
| 1726522200 | 16.579999 | -0.09 | -0.54 | 16.66 | 16.7 | 16.53 | 1551600 |
| 1726263000 | 16.67 | 0.03 | 0.18 | 16.719999 | 16.79 | 16.54 | 1480000 |
| 1726176540 | 16.64 | 0.07 | 0.42 | 16.559999 | 16.649999 | 16.379999 | 1516900 |
| 1726090140 | 16.57 | 0.15 | 0.91 | 16.46 | 16.629999 | 16.36 | 2136300 |
| 1726003740 | 16.42 | -0.13 | -0.79 | 16.5 | 16.57 | 16.35 | 3095700 |
| 1725917400 | 16.55 | -0.08 | -0.48 | 16.67 | 16.77 | 16.55 | 3503600 |
| 1725658200 | 16.629999 | -0.16 | -0.95 | 16.7 | 16.87 | 16.54 | 2289000 |
| 1725571800 | 16.79 | 0.04 | 0.24 | 16.66 | 16.8 | 16.379999 | 2771400 |
| 1725485400 | 16.75 | 0.64 | 3.97 | 16.219999 | 16.85 | 16.219999 | 4824700 |
| 1725399000 | 16.11 | 0.35 | 2.22 | 15.85 | 16.21 | 15.75 | 3054300 |
| 1725312600 | 15.76 | -0.19 | -1.19 | 16.079999 | 16.079999 | 15.6 | 2532900 |
| 1725053400 | 15.95 | 0.08 | 0.50 | 15.88 | 15.95 | 15.67 | 11803700 |
| 1724967000 | 15.87 | -0.16 | -1.00 | 16.11 | 16.21 | 15.84 | 3081800 |
| 1724880600 | 16.03 | -0.02 | -0.12 | 16.05 | 16.11 | 15.89 | 2729500 |
| 1724794140 | 16.05 | 0.03 | 0.19 | 16.07 | 16.18 | 15.99 | 1209700 |
| 1724707740 | 16.02 | 0.03 | 0.19 | 15.95 | 16.07 | 15.85 | 1512400 |
| 1724448600 | 15.99 | -0.01 | -0.06 | 16 | 16.29 | 15.93 | 3822300 |
| 1724362140 | 16 | -0.05 | -0.31 | 16.05 | 16.07 | 15.84 | 3389700 |
| 1724275740 | 16.05 | 0.19 | 1.20 | 15.76 | 16.07 | 15.74 | 7051000 |
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
