Hot Features
プレミアム
Bayer AG (1BAYN)
BIT
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.527072352659 | 20.87 | 21.495 | 20.795 | 44910 | 21.29051422 | DE |
| 4 | 2.07 | 10.9465891063 | 18.91 | 21.495 | 18.838 | 54563 | 20.20501394 | DE |
| 12 | -3.785 | -15.2836664648 | 24.765 | 25.36 | 18.314 | 69154 | 20.33218705 | DE |
| 26 | -5.705 | -21.3790519018 | 26.685 | 31 | 18.314 | 52449 | 23.44029986 | DE |
| 52 | -11.41 | -35.2269218895 | 32.39 | 32.87 | 18.314 | 46157 | 25.33469505 | DE |
| 156 | -30.73 | -59.427576871 | 51.71 | 67.97 | 18.314 | 22950 | 32.31308644 | DE |
| 260 | -54.38 | -72.1602972399 | 75.36 | 78.22 | 18.314 | 19105 | 37.92513984 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737737700 | 20.9 | -0.2 | -0.92 | 21.185 | 21.415 | 20.795 | 30963 |
| 1737651300 | 21.095 | -0.4 | -1.84 | 21.115 | 21.25 | 21.08 | 23370 |
| 1737564900 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1737478500 | 21.49 | 0.13 | 0.61 | 21.23 | 21.49 | 21.065 | 31461 |
| 1737392100 | 21.36 | 0.13 | 0.59 | 21.29 | 21.495 | 20.99 | 41775 |
| 1737132900 | 21.235 | 0.53 | 2.56 | 20.87 | 21.235 | 20.845 | 83035 |
| 1737046500 | 20.705 | -0.05 | -0.22 | 20.97 | 20.97 | 20.6 | 44676 |
| 1736960100 | 20.75 | 1.17 | 5.98 | 19.602 | 20.965 | 19.522 | 134937 |
| 1736873700 | 19.58 | -0.43 | -2.12 | 20.25 | 20.575 | 19.464 | 80763 |
| 1736787300 | 20.005 | -0.03 | -0.15 | 20.08 | 20.365 | 19.954 | 55533 |
| 1736528100 | 20.035 | 0.27 | 1.38 | 19.726 | 20.455 | 19.626 | 80311 |
| 1736441700 | 19.762 | 0.07 | 0.37 | 19.614 | 19.94 | 19.596 | 55144 |
| 1736355300 | 19.69 | -0.19 | -0.97 | 19.784 | 19.784 | 19.32 | 52980 |
| 1736268900 | 19.882 | 0.14 | 0.72 | 19.662 | 19.95 | 19.538 | 47814 |
| 1736182500 | 19.74 | 0.79 | 4.17 | 19.154 | 19.834 | 19.102 | 80441 |
| 1735923300 | 18.95 | -0.46 | -2.39 | 19.38 | 19.454 | 18.924 | 25901 |
| 1735836900 | 19.414 | 0.01 | 0.07 | 19.272 | 19.49 | 18.998 | 28072 |
| 1735577700 | 19.4 | 0.17 | 0.91 | 19.18 | 19.436 | 19 | 21313 |
| 1735318500 | 19.226 | 0.38 | 2.02 | 18.91 | 19.284 | 18.838 | 40043 |
| 1734972900 | 18.846 | -0.04 | -0.20 | 18.88 | 18.88 | 18.652 | 24584 |
| 1734713700 | 18.884 | -0.02 | -0.10 | 18.73 | 19.044 | 18.59 | 46609 |
| 1734627300 | 18.902 | -0.28 | -1.44 | 19.002 | 19.182 | 18.604 | 99178 |
| 1734540900 | 19.178 | -0.11 | -0.58 | 19.3 | 19.312 | 19.072 | 32471 |
| 1734454500 | 19.29 | -0.23 | -1.19 | 19.194 | 19.464 | 19.16 | 38742 |
| 1734368100 | 19.522 | -0.24 | -1.20 | 19.812 | 19.812 | 19.212 | 53770 |
| 1734108900 | 19.76 | -0.36 | -1.79 | 20.1 | 20.125 | 19.732 | 53355 |
| 1734022500 | 20.12 | 0.07 | 0.37 | 20.005 | 20.13 | 19.936 | 28579 |
| 1733936100 | 20.045 | -0.22 | -1.09 | 20.175 | 20.23 | 19.98 | 72488 |
| 1733849700 | 20.265 | 0.03 | 0.12 | 20.215 | 20.545 | 20.14 | 37973 |
| 1733763300 | 20.24 | 0.2 | 1.00 | 20.165 | 20.44 | 20 | 49340 |
| 1733504100 | 20.04 | 0.56 | 2.89 | 19.6 | 20.28 | 19.6 | 70343 |
| 1733417700 | 19.478 | 0.25 | 1.32 | 19.278 | 19.55 | 19.246 | 41606 |
| 1733331300 | 19.224 | 0.01 | 0.07 | 19.09 | 19.38 | 19.07 | 26223 |
| 1733244900 | 19.21 | -0.03 | -0.15 | 19.282 | 19.518 | 19.144 | 57050 |
| 1733158500 | 19.238 | -0.16 | -0.84 | 19.368 | 19.404 | 18.958 | 75696 |
| 1732899300 | 19.4 | -0.01 | -0.07 | 19.272 | 19.45 | 19.19 | 96673 |
| 1732812900 | 19.414 | 0.25 | 1.32 | 19.16 | 19.5 | 19.126 | 96772 |
| 1732726500 | 19.162 | 0.18 | 0.96 | 18.972 | 19.2 | 18.314 | 107032 |
| 1732640100 | 18.98 | -0.97 | -4.88 | 19.744 | 19.744 | 18.9 | 109938 |
| 1732553700 | 19.954 | 0.15 | 0.75 | 19.98 | 20.135 | 19.656 | 69181 |
| 1732294500 | 19.806 | 0.27 | 1.40 | 19.554 | 19.882 | 19.316 | 82550 |
| 1732208100 | 19.532 | -0.09 | -0.44 | 19.556 | 19.56 | 19 | 89964 |
| 1732121700 | 19.618 | -0.53 | -2.62 | 20.3 | 20.345 | 19.52 | 39834 |
| 1732035300 | 20.145 | 0.02 | 0.10 | 20.25 | 20.535 | 19.938 | 31897 |
| 1731948900 | 20.125 | -0.21 | -1.01 | 20.47 | 20.595 | 19.8 | 45899 |
| 1731689700 | 20.33 | -0.24 | -1.17 | 20.16 | 20.54 | 20.1 | 62079 |
| 1731603300 | 20.57 | 0.42 | 2.08 | 20.295 | 20.725 | 19.406 | 195024 |
| 1731516900 | 20.15 | -0.59 | -2.84 | 20.655 | 20.845 | 20.06 | 200245 |
| 1731430500 | 20.74 | -3.7 | -15.14 | 23.4 | 23.4 | 20.6 | 471444 |
| 1731344100 | 24.44 | 0.36 | 1.47 | 24.06 | 24.595 | 24 | 22564 |
| 1731084900 | 24.085 | -0.32 | -1.29 | 24.355 | 24.36 | 23.94 | 24715 |
| 1730998500 | 24.4 | 0.48 | 2.01 | 24.245 | 24.73 | 24.025 | 48619 |
| 1730912100 | 23.92 | -0.63 | -2.57 | 24.605 | 25.21 | 23.68 | 90239 |
| 1730825700 | 24.55 | -0.27 | -1.07 | 24.9 | 25.06 | 24.43 | 30914 |
| 1730739300 | 24.815 | -0.31 | -1.23 | 25.165 | 25.36 | 24.815 | 57061 |
| 1730480100 | 25.125 | 0.3 | 1.21 | 24.765 | 25.145 | 24.725 | 26077 |
| 1730393700 | 24.825 | -0.13 | -0.52 | 25 | 25.1 | 24.8 | 41015 |
| 1730307300 | 24.955 | -0.62 | -2.41 | 25.61 | 25.61 | 24.7 | 78071 |
| 1730220900 | 25.57 | -0.44 | -1.69 | 26.19 | 26.22 | 25.46 | 54639 |
| 1730134500 | 26.01 | 0.33 | 1.27 | 25.875 | 26.07 | 25.58 | 29425 |
| 1729871700 | 25.685 | -0.06 | -0.21 | 25.79 | 25.79 | 25.56 | 33753 |
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
