Hot Features
プレミアム
Quest Holdings SA (QUEST)
ASE
登録してリアルタイムのチャート、分析ツール、価格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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732116300 | 5.43 | 0.02 | 0.37 | 5.46 | 5.53 | 5.4 | 19946 |
| 1732029900 | 5.41 | -0.17 | -3.05 | 5.63 | 5.63 | 5.4 | 34575 |
| 1731943500 | 5.58 | -0.13 | -2.28 | 5.66 | 5.66 | 5.58 | 20864 |
| 1731684300 | 5.71 | 0.01 | 0.18 | 5.71 | 5.72 | 5.64 | 20609 |
| 1731597900 | 5.7 | 0 | 0.00 | 5.68 | 5.72 | 5.67 | 13229 |
| 1731511440 | 5.7 | -0.02 | -0.35 | 5.68 | 5.73 | 5.67 | 14757 |
| 1731425100 | 5.72 | -0.03 | -0.52 | 5.75 | 5.75 | 5.68 | 15189 |
| 1731338700 | 5.75 | -0.08 | -1.37 | 5.73 | 5.83 | 5.7 | 12693 |
| 1731079500 | 5.83 | 0.17 | 3.00 | 5.6 | 5.83 | 5.6 | 37605 |
| 1730993100 | 5.66 | 0.08 | 1.43 | 5.65 | 5.66 | 5.61 | 11287 |
| 1730906700 | 5.58 | 0 | 0.00 | 5.6 | 5.69 | 5.54 | 14079 |
| 1730820300 | 5.58 | 0 | 0.00 | 5.62 | 5.64 | 5.57 | 9659 |
| 1730733900 | 5.58 | -0.05 | -0.89 | 5.63 | 5.63 | 5.5599999 | 14526 |
| 1730474700 | 5.63 | 0.1 | 1.81 | 5.59 | 5.64 | 5.5599999 | 31364 |
| 1730388240 | 5.53 | -0.03 | -0.54 | 5.5199999 | 5.63 | 5.5 | 19210 |
| 1730301900 | 5.5599999 | -0.12 | -2.11 | 5.7 | 5.7 | 5.54 | 19169 |
| 1730215500 | 5.68 | 0.01 | 0.18 | 5.7 | 5.73 | 5.62 | 15994 |
| 1729866240 | 5.67 | 0.05 | 0.89 | 5.69 | 5.69 | 5.5199999 | 29274 |
| 1729779900 | 5.62 | -0.08 | -1.40 | 5.62 | 5.69 | 5.5599999 | 20209 |
| 1729693440 | 5.7 | -0.06 | -1.04 | 5.8099999 | 5.84 | 5.6 | 38394 |
| 1729607040 | 5.76 | 0.15 | 2.67 | 5.88 | 6.0199999 | 5.7 | 178937 |
| 1729520700 | 5.61 | -0.02 | -0.36 | 5.6 | 5.66 | 5.55 | 26185 |
| 1729261500 | 5.63 | 0.15 | 2.74 | 5.57 | 5.64 | 5.57 | 23043 |
| 1729175100 | 5.48 | -0.02 | -0.36 | 5.64 | 5.67 | 5.44 | 35308 |
| 1729088700 | 5.5 | 0.13 | 2.42 | 5.29 | 5.51 | 5.29 | 54268 |
| 1729002300 | 5.37 | 0.04 | 0.75 | 5.34 | 5.4 | 5.32 | 16831 |
| 1728915900 | 5.33 | 0.3 | 5.96 | 5.14 | 5.38 | 5.14 | 46043 |
| 1728656700 | 5.03 | 0 | 0.00 | 5 | 5.0599999 | 4.95 | 17443 |
| 1728570300 | 5.03 | -0.06 | -1.18 | 5.08 | 5.11 | 5.03 | 16897 |
| 1728483900 | 5.09 | 0 | 0.00 | 5.13 | 5.13 | 5.09 | 7525 |
| 1728397500 | 5.09 | -0.02 | -0.39 | 5.1 | 5.13 | 5.0599999 | 16038 |
| 1728311100 | 5.11 | 0.01 | 0.20 | 5.05 | 5.14 | 5.04 | 19530 |
| 1728051900 | 5.1 | 0.01 | 0.20 | 5.0599999 | 5.11 | 5.0599999 | 6513 |
| 1727965500 | 5.09 | -0.01 | -0.20 | 5.1 | 5.11 | 5.0599999 | 10860 |
| 1727879100 | 5.1 | -0.07 | -1.35 | 5.1 | 5.17 | 5.07 | 20127 |
| 1727792700 | 5.17 | -0.07 | -1.34 | 5.29 | 5.29 | 5.17 | 9262 |
| 1727706300 | 5.24 | 0.02 | 0.38 | 5.26 | 5.26 | 5.15 | 33331 |
| 1727447100 | 5.22 | 0.01 | 0.19 | 5.19 | 5.26 | 5.17 | 22042 |
| 1727360700 | 5.21 | 0 | 0.00 | 5.24 | 5.24 | 5.16 | 11764 |
| 1727274300 | 5.21 | -0.04 | -0.76 | 5.3 | 5.3099999 | 5.21 | 11200 |
| 1727187900 | 5.25 | -0.06 | -1.13 | 5.28 | 5.32 | 5.23 | 23863 |
| 1727101500 | 5.3099999 | 0.07 | 1.34 | 5.36 | 5.36 | 5.3099999 | 11168 |
| 1726842300 | 5.24 | -0.01 | -0.19 | 5.25 | 5.36 | 5.23 | 35627 |
| 1726755900 | 5.25 | 0.02 | 0.38 | 5.24 | 5.2699999 | 5.22 | 14869 |
| 1726669500 | 5.23 | -0.04 | -0.76 | 5.2699999 | 5.29 | 5.2 | 15586 |
| 1726583100 | 5.2699999 | 0 | 0.00 | 5.34 | 5.34 | 5.23 | 17256 |
| 1726496700 | 5.2699999 | -0.03 | -0.57 | 5.3099999 | 5.33 | 5.25 | 13989 |
| 1726237500 | 5.3 | 0.01 | 0.19 | 5.25 | 5.3 | 5.19 | 18310 |
| 1726151100 | 5.29 | 0.13 | 2.52 | 5.15 | 5.29 | 5.15 | 18736 |
| 1726064700 | 5.16 | 0 | 0.00 | 5.16 | 5.21 | 5.16 | 12448 |
| 1725978300 | 5.16 | -0.11 | -2.09 | 5.2699999 | 5.2699999 | 5.16 | 10034 |
| 1725891900 | 5.2699999 | -0.05 | -0.94 | 5.35 | 5.37 | 5.23 | 13025 |
| 1725632700 | 5.32 | 0.1 | 1.92 | 5.28 | 5.32 | 5.25 | 29397 |
| 1725546300 | 5.22 | 0.03 | 0.58 | 5.19 | 5.28 | 5.18 | 13531 |
| 1725459840 | 5.19 | -0.1 | -1.89 | 5.28 | 5.28 | 5.18 | 22847 |
| 1725373500 | 5.29 | 0.03 | 0.57 | 5.26 | 5.33 | 5.26 | 11935 |
| 1725287100 | 5.26 | 0.02 | 0.38 | 5.2 | 5.28 | 5.2 | 23390 |
| 1725027900 | 5.24 | 0.04 | 0.77 | 5.23 | 5.24 | 5.16 | 18736 |
| 1724941500 | 5.2 | 0.04 | 0.78 | 5.24 | 5.24 | 5.16 | 12917 |
| 1724855100 | 5.16 | -0.06 | -1.15 | 5.2 | 5.24 | 5.14 | 14419 |
| 1724768700 | 5.22 | -0.07 | -1.32 | 5.3099999 | 5.3099999 | 5.22 | 18463 |
| 1724682300 | 5.29 | 0.04 | 0.76 | 5.29 | 5.46 | 5.2699999 | 22835 |
| 1724423100 | 5.25 | -0.01 | -0.19 | 5.2699999 | 5.3 | 5.25 | 60482 |
| 1724336700 | 5.26 | -0.08 | -1.50 | 5.28 | 5.32 | 5.26 | 13928 |
| 1724250300 | 5.34 | 0.09 | 1.71 | 5.34 | 5.35 | 5.28 | 12708 |
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
