Hot Features
プレミアム
Forvia SE (1FRVIA)
BIT
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 | 0.748 | 9.11972689588 | 8.202 | 9.174 | 8.202 | 36726 | 8.88834992 | DE |
| 4 | -0.33 | -3.55603448276 | 9.28 | 9.4 | 8.004 | 33499 | 8.68094536 | DE |
| 12 | 1.05 | 13.2911392405 | 7.9 | 9.4 | 7.428 | 50652 | 8.41561812 | DE |
| 26 | -2.41 | -21.2147887324 | 11.36 | 11.475 | 7.428 | 48032 | 8.89713198 | DE |
| 52 | -10.655 | -54.3483805152 | 19.605 | 20.26 | 7.428 | 53981 | 11.86816769 | DE |
| 156 | -12.35 | -57.9812206573 | 21.3 | 25.43 | 7.428 | 43701 | 13.67264218 | DE |
| 260 | -12.35 | -57.9812206573 | 21.3 | 25.43 | 7.428 | 43701 | 13.67264218 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736268900 | 8.8859999 | -0.07 | -0.74 | 8.514 | 9 | 8.514 | 16282 |
| 1736182500 | 8.952 | 0.44 | 5.17 | 8.544 | 9.174 | 8.544 | 92591 |
| 1735923300 | 8.512 | -0.32 | -3.67 | 8.38 | 8.768 | 8.38 | 11927 |
| 1735836900 | 8.836 | 0.19 | 2.20 | 8.202 | 8.89 | 8.202 | 26102 |
| 1735577700 | 8.646 | -0.01 | -0.12 | 8.202 | 8.7 | 8.202 | 13404 |
| 1735318500 | 8.656 | 0.21 | 2.51 | 8.466 | 8.672 | 8.466 | 29619 |
| 1734972900 | 8.444 | 0.26 | 3.20 | 8.112 | 8.446 | 8.026 | 36691 |
| 1734713700 | 8.182 | -0.12 | -1.47 | 8.19 | 8.31 | 8.004 | 56511 |
| 1734627300 | 8.304 | -0.3 | -3.53 | 8.4019999 | 8.478 | 8.17 | 51045 |
| 1734540900 | 8.608 | 0.09 | 1.03 | 8.5559999 | 8.676 | 8.5239999 | 31551 |
| 1734454500 | 8.52 | -0.1 | -1.11 | 8.6 | 8.6 | 8.45 | 24371 |
| 1734368100 | 8.616 | -0.28 | -3.19 | 8.83 | 8.95 | 8.5079999 | 28364 |
| 1734108900 | 8.9 | -0.25 | -2.75 | 9.1 | 9.168 | 8.836 | 17787 |
| 1734022500 | 9.1519999 | 0 | 0.04 | 8.8 | 9.4 | 8.8 | 24669 |
| 1733936100 | 9.148 | -0.11 | -1.17 | 9.28 | 9.28 | 9.0399999 | 41578 |
| 1733849700 | 9.256 | 0.05 | 0.50 | 9.4 | 9.4 | 9.1199999 | 47033 |
| 1733763300 | 9.21 | 0.54 | 6.25 | 8.72 | 9.232 | 8.72 | 114410 |
| 1733504100 | 8.668 | 0.37 | 4.43 | 8.414 | 8.71 | 8.414 | 83930 |
| 1733417700 | 8.3 | 0.34 | 4.27 | 7.84 | 8.396 | 7.84 | 66991 |
| 1733331300 | 7.96 | 0.42 | 5.51 | 7.478 | 8.046 | 7.478 | 70054 |
| 1733244900 | 7.544 | -0.4 | -5.04 | 7.74 | 7.764 | 7.462 | 168654 |
| 1733158500 | 7.944 | -0.16 | -1.93 | 7.856 | 8.086 | 7.708 | 33853 |
| 1732899300 | 8.1 | 0.01 | 0.15 | 8.1 | 8.176 | 7.968 | 6710 |
| 1732812900 | 8.0879999 | 0.16 | 1.99 | 8.0559999 | 8.196 | 7.948 | 22519 |
| 1732726500 | 7.93 | -0.24 | -2.96 | 8.064 | 8.098 | 7.83 | 45359 |
| 1732640100 | 8.172 | -0.11 | -1.30 | 8.168 | 8.35 | 8.0399999 | 20455 |
| 1732553700 | 8.28 | 0.38 | 4.81 | 7.976 | 8.324 | 7.972 | 35075 |
| 1732294500 | 7.9 | 0.22 | 2.92 | 7.824 | 8 | 7.64 | 13850 |
| 1732208100 | 7.676 | -0.11 | -1.39 | 7.552 | 7.724 | 7.552 | 28120 |
| 1732121700 | 7.784 | -0.34 | -4.14 | 8.16 | 8.26 | 7.742 | 92453 |
| 1732035300 | 8.1199999 | -0.34 | -4.02 | 8.432 | 8.482 | 8 | 70286 |
| 1731948900 | 8.46 | -0.36 | -4.08 | 8.76 | 8.9 | 8.46 | 37535 |
| 1731689700 | 8.82 | -0.12 | -1.39 | 8.846 | 9.046 | 8.82 | 24929 |
| 1731603300 | 8.944 | 0.25 | 2.83 | 8.752 | 8.99 | 8.65 | 31563 |
| 1731516900 | 8.698 | 0.06 | 0.67 | 8.598 | 8.868 | 8.5 | 26962 |
| 1731430500 | 8.64 | -0.51 | -5.57 | 9.064 | 9.064 | 8.64 | 50058 |
| 1731344100 | 9.15 | 0.47 | 5.39 | 8.866 | 9.2 | 8.77 | 87832 |
| 1731084900 | 8.682 | -0.42 | -4.59 | 9.0879999 | 9.146 | 8.6 | 56239 |
| 1730998500 | 9.1 | 0.67 | 7.97 | 8.51 | 9.1 | 8.5 | 69013 |
| 1730912100 | 8.428 | -0.34 | -3.90 | 8.788 | 9.124 | 8.348 | 103751 |
| 1730825700 | 8.77 | -0.13 | -1.46 | 8.82 | 8.956 | 8.712 | 11948 |
| 1730739300 | 8.9 | 0 | 0.00 | 8.836 | 9.032 | 8.82 | 12757 |
| 1730480100 | 8.9 | 0.23 | 2.63 | 8.72 | 8.9 | 8.65 | 7976 |
| 1730393700 | 8.672 | -0.05 | -0.60 | 8.218 | 8.9 | 8.218 | 12454 |
| 1730307300 | 8.724 | -0.22 | -2.50 | 8.772 | 8.912 | 8.7 | 12322 |
| 1730220900 | 8.948 | 0.18 | 2.05 | 8.85 | 9.1199999 | 8.696 | 44724 |
| 1730134500 | 8.768 | 0.14 | 1.62 | 8.31 | 8.894 | 8.31 | 31349 |
| 1729871700 | 8.628 | -0.01 | -0.14 | 8.56 | 8.64 | 8.184 | 77979 |
| 1729785300 | 8.64 | 0 | 0.02 | 8.628 | 9.074 | 8.628 | 34825 |
| 1729698900 | 8.638 | -0.21 | -2.42 | 8.72 | 9.092 | 8.6359999 | 39037 |
| 1729612500 | 8.852 | 0.38 | 4.53 | 8.38 | 8.898 | 8.33 | 84057 |
| 1729526100 | 8.468 | 0.52 | 6.60 | 8.4019999 | 8.788 | 8.316 | 157147 |
| 1729266900 | 7.944 | 0.49 | 6.55 | 7.496 | 8.01 | 7.48 | 103588 |
| 1729180500 | 7.456 | -0.61 | -7.59 | 7.9 | 7.92 | 7.428 | 178191 |
| 1729094100 | 8.068 | 0.06 | 0.75 | 7.9 | 8.15 | 7.79 | 67396 |
| 1729007700 | 8.0079999 | -0.26 | -3.14 | 8.234 | 8.254 | 7.96 | 94839 |
| 1728921300 | 8.268 | -0.15 | -1.81 | 8.348 | 8.382 | 8.162 | 69656 |
| 1728662100 | 8.42 | 0.01 | 0.10 | 8.316 | 8.5 | 8.316 | 73942 |
| 1728575700 | 8.412 | -0.26 | -3.04 | 8.648 | 8.648 | 8.4 | 32945 |
| 1728489300 | 8.676 | 0.48 | 5.80 | 8.35 | 8.75 | 8.23 | 54612 |
| 1728402900 | 8.2 | -0.4 | -4.65 | 8.346 | 8.4 | 8.06 | 56254 |
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
