
Fresenius SE & Co KGaA (1FRE)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.33 | 6.36438131658 | 36.61 | 39.6 | 36.41 | 601 | 38.90882647 | DE |
4 | 1.96 | 5.30016224986 | 36.98 | 39.6 | 36.41 | 414 | 37.78204522 | DE |
12 | 4.62 | 13.4615384615 | 34.32 | 39.6 | 31.9 | 391 | 36.26136698 | DE |
26 | 5.85 | 17.679057117 | 33.09 | 39.6 | 31.9 | 308 | 35.3090663 | DE |
52 | 13.34 | 52.109375 | 25.6 | 39.6 | 24.49 | 309 | 31.67336572 | DE |
156 | 38.656 | 13611.2676056 | 0.284 | 39.6 | 0.193 | 18927 | 0.56747172 | DE |
260 | 38.65 | 13327.5862069 | 0.29 | 47.465 | 0.193 | 14148 | 0.79520747 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740588900 | 38.94 | 2.14 | 5.82 | 38.34 | 39.6 | 38.34 | 2371 |
1740502500 | 36.8 | 0 | 0.00 | 36.8 | 36.8 | 36.8 | 0 |
1740416100 | 36.8 | 0.39 | 1.07 | 36.8 | 36.8 | 36.8 | 15 |
1740156900 | 36.41 | -0.2 | -0.55 | 36.41 | 36.41 | 36.41 | 16 |
1740070500 | 36.61 | -0.46 | -1.24 | 36.61 | 36.61 | 36.61 | 1 |
1739984100 | 37.07 | -0.17 | -0.46 | 37.07 | 37.07 | 37.07 | 100 |
1739897700 | 37.24 | -0.49 | -1.30 | 36.97 | 37.24 | 36.97 | 296 |
1739811300 | 37.73 | 0 | 0.00 | 37.73 | 37.73 | 37.73 | 0 |
1739552100 | 37.73 | -0.58 | -1.51 | 37.73 | 37.73 | 37.73 | 1 |
1739465700 | 38.31 | 0.28 | 0.74 | 38.09 | 38.31 | 38.09 | 9 |
1739379300 | 38.03 | 0 | 0.00 | 38.03 | 38.03 | 38.03 | 0 |
1739292900 | 38.03 | 0.58 | 1.55 | 37.75 | 38.03 | 37.75 | 32 |
1739206500 | 37.45 | 0.39 | 1.05 | 37.43 | 37.56 | 37.43 | 330 |
1738947300 | 37.06 | 0.42 | 1.15 | 37.02 | 37.06 | 37.02 | 880 |
1738860900 | 36.64 | -0.31 | -0.84 | 36.98 | 36.98 | 36.64 | 1015 |
1738774500 | 36.95 | -0.03 | -0.08 | 36.86 | 36.95 | 36.86 | 20 |
1738688100 | 36.98 | 0 | 0.00 | 36.98 | 36.98 | 36.98 | 0 |
1738601700 | 36.98 | 0.25 | 0.68 | 36.98 | 37 | 36.63 | 708 |
1738342500 | 36.73 | 0 | 0.00 | 36.73 | 36.73 | 36.73 | 0 |
1738256100 | 36.73 | 0 | 0.00 | 36.73 | 36.73 | 36.73 | 0 |
1738169700 | 36.73 | -0.59 | -1.58 | 36.73 | 36.73 | 36.73 | 348 |
1738083300 | 37.32 | 0.32 | 0.86 | 37.12 | 37.32 | 37.12 | 263 |
1737996900 | 37 | 0.2 | 0.54 | 36.72 | 37 | 36.65 | 624 |
1737737700 | 36.8 | 0.1 | 0.27 | 36.8 | 36.8 | 36.8 | 183 |
1737651300 | 36.7 | 0.33 | 0.91 | 36.78 | 36.82 | 36.61 | 352 |
1737564900 | 36.37 | 0 | 0.00 | 36.37 | 36.37 | 36.37 | 0 |
1737478500 | 36.37 | 0 | 0.00 | 36.37 | 36.37 | 36.37 | 0 |
1737392100 | 36.37 | 0 | 0.00 | 36.37 | 36.37 | 36.37 | 0 |
1737132900 | 36.37 | 0.93 | 2.62 | 36.42 | 36.42 | 36.07 | 28 |
1737046500 | 35.44 | 0 | 0.00 | 35.44 | 35.44 | 35.44 | 0 |
1736960100 | 35.44 | 0.6 | 1.72 | 35 | 35.44 | 35 | 110 |
1736873700 | 34.84 | -0.11 | -0.31 | 34.84 | 34.84 | 34.84 | 327 |
1736787300 | 34.95 | 0.02 | 0.06 | 34.75 | 34.95 | 34.75 | 1184 |
1736528100 | 34.93 | 0.22 | 0.63 | 34.93 | 34.93 | 34.93 | 99 |
1736441700 | 34.71 | 1.57 | 4.74 | 34.71 | 34.71 | 34.71 | 1 |
1736355300 | 33.14 | 0 | 0.00 | 33.14 | 33.14 | 33.14 | 0 |
1736268900 | 33.14 | 0 | 0.00 | 33.14 | 33.14 | 33.14 | 0 |
1736182500 | 33.14 | 0 | 0.00 | 33.14 | 33.14 | 33.14 | 0 |
1735923300 | 33.14 | 0 | 0.00 | 33.14 | 33.14 | 33.14 | 0 |
1735836900 | 33.14 | 1.24 | 3.89 | 33.43 | 33.43 | 33.14 | 374 |
1735577700 | 31.9 | -0.88 | -2.68 | 33.56 | 33.56 | 31.9 | 414 |
1735318500 | 32.78 | 0 | 0.00 | 32.78 | 32.78 | 32.78 | 0 |
1734972900 | 32.78 | 0 | 0.00 | 32.78 | 32.78 | 32.78 | 0 |
1734713700 | 32.78 | -0.99 | -2.93 | 33.159999 | 33.159999 | 32.78 | 601 |
1734627300 | 33.77 | -0.39 | -1.14 | 33.77 | 33.77 | 33.77 | 1 |
1734540900 | 34.16 | 0 | 0.00 | 34.16 | 34.16 | 34.16 | 0 |
1734454500 | 34.16 | -0.44 | -1.27 | 34.16 | 34.16 | 34.16 | 1 |
1734368100 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1734108900 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1734022500 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1733936100 | 34.6 | 1.07 | 3.19 | 34.32 | 34.63 | 34.32 | 1543 |
1733849700 | 33.53 | 0 | 0.00 | 33.53 | 33.53 | 33.53 | 0 |
1733763300 | 33.53 | 0 | 0.00 | 33.53 | 33.53 | 33.53 | 0 |
1733504100 | 33.53 | 0 | 0.00 | 33.53 | 33.53 | 33.53 | 0 |
1733417700 | 33.53 | 0 | 0.00 | 33.53 | 33.53 | 33.53 | 0 |
1733331300 | 33.53 | 0 | 0.00 | 33.53 | 33.53 | 33.53 | 0 |
1733244900 | 33.53 | 0 | 0.00 | 33.53 | 33.53 | 33.53 | 0 |
1733158500 | 33.53 | 0.63 | 1.91 | 33.53 | 33.53 | 33.53 | 28 |
1732899300 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
1732812900 | 32.9 | 0 | 0.00 | 32.9 | 32.9 | 32.9 | 0 |
1732726500 | 32.9 | -0.1 | -0.30 | 32.909999 | 32.909999 | 32.9 | 107 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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