Hot Features
プレミアム
Commerzbank AG (1CBK)
BIT
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 | 0.17 | 1.12508272667 | 15.11 | 16 | 15.11 | 1831 | 15.54107833 | DE |
| 4 | -0.44 | -2.7989821883 | 15.72 | 16 | 13.94 | 4731 | 14.78303305 | DE |
| 12 | -1.17 | -7.11246200608 | 16.45 | 17 | 13.94 | 9244 | 16.05007296 | DE |
| 26 | 1.07 | 7.52990851513 | 14.21 | 17 | 12.01 | 8557 | 15.6781848 | DE |
| 52 | 4.75 | 45.1092117759 | 10.53 | 17 | 10.165 | 6615 | 14.27461465 | DE |
| 156 | 8.978 | 142.462710251 | 6.302 | 17 | 5.276 | 5036 | 11.23404012 | DE |
| 260 | 9.663 | 172.031333452 | 5.617 | 17 | 2.836 | 6642 | 7.48571036 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 15.28 | -0.24 | -1.51 | 15.35 | 15.35 | 15.205 | 1762 |
| 1734627300 | 15.515 | -0.09 | -0.54 | 15.525 | 15.555 | 15.5 | 1154 |
| 1734540900 | 15.6 | 0.3 | 1.93 | 15.905 | 16 | 15.6 | 6324 |
| 1734454500 | 15.305 | -0.12 | -0.75 | 15.27 | 15.305 | 15.25 | 878 |
| 1734368100 | 15.42 | 0.31 | 2.05 | 15.28 | 15.42 | 15.265 | 672 |
| 1734108900 | 15.11 | -0.11 | -0.72 | 15.11 | 15.11 | 15.11 | 125 |
| 1734022500 | 15.22 | 0.16 | 1.03 | 15.21 | 15.25 | 15.21 | 1700 |
| 1733936100 | 15.065 | -0.09 | -0.56 | 15.19 | 15.19 | 15.02 | 3981 |
| 1733849700 | 15.15 | 0.19 | 1.24 | 15.14 | 15.25 | 15.14 | 1837 |
| 1733763300 | 14.965 | -0.06 | -0.37 | 16 | 16 | 14.9 | 8302 |
| 1733504100 | 15.02 | -0.13 | -0.86 | 15.28 | 15.28 | 15.02 | 1386 |
| 1733417700 | 15.15 | 0.38 | 2.57 | 15.05 | 15.16 | 15.05 | 4466 |
| 1733331300 | 14.77 | 0.11 | 0.72 | 14.8 | 14.94 | 14.77 | 8199 |
| 1733244900 | 14.665 | 0.09 | 0.62 | 14.55 | 14.735 | 14.55 | 2970 |
| 1733158500 | 14.575 | 0.01 | 0.07 | 14.68 | 14.7 | 14.405 | 2350 |
| 1732899300 | 14.565 | 0.1 | 0.69 | 14.415 | 14.565 | 14.415 | 1929 |
| 1732812900 | 14.465 | 0.27 | 1.87 | 14.335 | 14.5 | 14.335 | 11884 |
| 1732726500 | 14.2 | -0.3 | -2.07 | 14.5 | 14.5 | 13.94 | 7410 |
| 1732640100 | 14.5 | -0.12 | -0.82 | 14.65 | 14.7 | 14.485 | 2457 |
| 1732553700 | 14.62 | -0.64 | -4.19 | 14.79 | 14.79 | 14.05 | 24187 |
| 1732294500 | 15.26 | -0.35 | -2.24 | 15.72 | 15.725 | 15.06 | 2410 |
| 1732208100 | 15.61 | -0.13 | -0.79 | 15.67 | 15.67 | 15.51 | 1350 |
| 1732121700 | 15.735 | -0.32 | -2.02 | 16.14 | 16.17 | 15.735 | 4476 |
| 1732035300 | 16.059999 | -0.19 | -1.14 | 16.3 | 16.3 | 15.765 | 4620 |
| 1731948900 | 16.245 | 0.4 | 2.49 | 16 | 16.285 | 16 | 2347 |
| 1731689700 | 15.85 | 0 | 0.03 | 15.93 | 15.93 | 15.85 | 201 |
| 1731603300 | 15.845 | 0.18 | 1.15 | 15.71 | 15.89 | 15.71 | 2837 |
| 1731516900 | 15.665 | 0 | 0.03 | 15.745 | 15.82 | 15.575 | 13508 |
| 1731430500 | 15.66 | -0.49 | -3.00 | 16 | 16 | 15.655 | 4970 |
| 1731344100 | 16.145 | 0.27 | 1.70 | 15.97 | 16.149999 | 15.945 | 10698 |
| 1731084900 | 15.875 | -0.2 | -1.21 | 16.05 | 16.05 | 15.715 | 4779 |
| 1730998500 | 16.07 | 0.12 | 0.72 | 16.344999 | 16.355 | 16.055 | 9281 |
| 1730912100 | 15.955 | -0.63 | -3.80 | 16.475 | 16.635 | 15.835 | 18048 |
| 1730825700 | 16.585 | 0.19 | 1.13 | 16.48 | 16.629999 | 16.43 | 6311 |
| 1730739300 | 16.399999 | 0.01 | 0.06 | 16.274999 | 16.61 | 16.274999 | 14407 |
| 1730480100 | 16.39 | 0.03 | 0.18 | 16.469999 | 16.52 | 16.39 | 2375 |
| 1730393700 | 16.36 | 0.09 | 0.52 | 16.325 | 16.469999 | 16.32 | 2603 |
| 1730307300 | 16.274999 | 0.07 | 0.46 | 16.285 | 16.36 | 16.11 | 10296 |
| 1730220900 | 16.2 | 0 | 0.03 | 16.3 | 16.32 | 16.14 | 9336 |
| 1730134500 | 16.195 | 0.05 | 0.28 | 16.155 | 16.3 | 16.055 | 13726 |
| 1729871700 | 16.149999 | -0.13 | -0.77 | 16.149999 | 16.149999 | 16.11 | 1926 |
| 1729785300 | 16.274999 | 0 | 0.03 | 16.32 | 16.44 | 15.88 | 16318 |
| 1729698900 | 16.27 | 0 | 0.03 | 16.415 | 16.415 | 16.219999 | 3877 |
| 1729612500 | 16.265 | -0.02 | -0.09 | 17 | 17 | 16.2 | 5030 |
| 1729526100 | 16.28 | -0.37 | -2.19 | 16.585 | 16.585 | 16.175 | 19410 |
| 1729266900 | 16.645 | -0.13 | -0.75 | 16.739999 | 16.77 | 16.585 | 15078 |
| 1729180500 | 16.77 | 0.09 | 0.51 | 16.629999 | 16.87 | 16.629999 | 5192 |
| 1729094100 | 16.684999 | 0.11 | 0.69 | 16.43 | 16.745 | 16.43 | 10664 |
| 1729007700 | 16.57 | -0.05 | -0.30 | 16.64 | 16.64 | 16.5 | 2814 |
| 1728921300 | 16.62 | -0.04 | -0.24 | 16.81 | 16.81 | 16.524999 | 8260 |
| 1728662100 | 16.66 | -0.1 | -0.60 | 16.629999 | 16.81 | 16.215 | 19662 |
| 1728575700 | 16.76 | -0.01 | -0.09 | 16.745 | 16.765 | 16.53 | 16997 |
| 1728489300 | 16.774999 | -0.04 | -0.21 | 16.675 | 16.774999 | 16.629999 | 4945 |
| 1728402900 | 16.81 | -0.05 | -0.27 | 16.75 | 16.855 | 16.75 | 7180 |
| 1728316500 | 16.855 | 0.32 | 1.97 | 16.6 | 16.935 | 16.6 | 16614 |
| 1728057300 | 16.53 | 0.42 | 2.58 | 16.23 | 16.585 | 16.19 | 13620 |
| 1727970900 | 16.114999 | 0.15 | 0.94 | 15.925 | 16.195 | 15.905 | 23791 |
| 1727884500 | 15.965 | -0.32 | -1.93 | 16.684999 | 16.684999 | 15.745 | 56713 |
| 1727798100 | 16.28 | -0.29 | -1.75 | 16.594999 | 16.715 | 16.065 | 22146 |
| 1727711700 | 16.57 | 0.09 | 0.55 | 16.45 | 16.57 | 16.274999 | 11103 |
| 1727452500 | 16.48 | 0.18 | 1.10 | 16.45 | 16.6 | 16.204999 | 42482 |
| 1727366100 | 16.3 | 1.02 | 6.68 | 15.465 | 16.469999 | 15.445 | 79763 |
| 1727279700 | 15.28 | 0.19 | 1.29 | 15.1 | 15.375 | 15.09 | 18501 |
| 1727193300 | 15.085 | 0.37 | 2.51 | 14.99 | 15.305 | 14.9 | 37255 |
| 1727106900 | 14.715 | -0.94 | -6.00 | 14.85 | 15.735 | 13.9 | 42364 |
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
