Hot Features
プレミアム
Deutsche Lufthansa AG (1LHA)
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 | 0 | 8.096 | 8.1 | 8.002 | 17084 | 8.054 | DE |
| 4 | 0 | 0 | 7.668 | 8.66 | 7.668 | 80663 | 8.21514751 | DE |
| 12 | 0 | 0 | 7.646 | 8.678 | 7.026 | 109146 | 7.8853871 | DE |
| 26 | 0 | 0 | 8.596 | 9.566 | 7 | 87263 | 8.15700521 | DE |
| 52 | 0 | 0 | 6.908 | 9.566 | 6.7 | 71365 | 7.91489333 | DE |
| 156 | 0 | 0 | 9.415 | 9.566 | 5.384 | 54046 | 7.29994809 | DE |
| 260 | 0 | 0 | 10.466 | 11.15 | 5.18 | 75154 | 7.12343996 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781625300 | 8.054 | 0 | 0.00 | 8.054 | 8.054 | 8.054 | 0 |
| 1781538900 | 8.054 | 0 | 0.00 | 8.054 | 8.054 | 8.054 | 0 |
| 1781279700 | 8.054 | 0 | 0.00 | 8.054 | 8.054 | 8.054 | 0 |
| 1781193300 | 8.054 | 0 | 0.00 | 8.054 | 8.054 | 8.054 | 0 |
| 1781106900 | 8.054 | 0.01 | 0.07 | 8.096 | 8.1 | 8.002 | 17084 |
| 1781020500 | 8.048 | -0.25 | -2.99 | 8.19 | 8.324 | 8.048 | 101358 |
| 1780934100 | 8.296 | -0.15 | -1.75 | 8.2 | 8.45 | 8.17 | 66671 |
| 1780674900 | 8.444 | 0 | 0.02 | 8.466 | 8.466 | 8.348 | 29112 |
| 1780588500 | 8.442 | 0.15 | 1.78 | 8.388 | 8.542 | 8.376 | 118390 |
| 1780502100 | 8.294 | -0.08 | -1.00 | 8.3 | 8.378 | 8.252 | 63067 |
| 1780415700 | 8.378 | 0.09 | 1.11 | 8.472 | 8.506 | 8.35 | 37565 |
| 1780329300 | 8.286 | -0.3 | -3.47 | 8.558 | 8.558 | 8.252 | 156297 |
| 1780070100 | 8.584 | 0.23 | 2.75 | 8.57 | 8.66 | 8.5 | 128741 |
| 1779983700 | 8.3539999 | 0.03 | 0.34 | 8.25 | 8.458 | 8.246 | 43341 |
| 1779897300 | 8.326 | 0.21 | 2.54 | 8.232 | 8.44 | 8.232 | 76909 |
| 1779810900 | 8.1199999 | -0.06 | -0.73 | 8.018 | 8.176 | 8.016 | 54895 |
| 1779724500 | 8.18 | 0.3 | 3.81 | 8.218 | 8.26 | 8.138 | 108182 |
| 1779465300 | 7.88 | 0.02 | 0.31 | 7.868 | 7.908 | 7.712 | 75903 |
| 1779378900 | 7.856 | -0.07 | -0.93 | 7.902 | 8.0399999 | 7.83 | 110607 |
| 1779292500 | 7.93 | 0.26 | 3.34 | 7.668 | 8.014 | 7.668 | 102478 |
| 1779206100 | 7.674 | -0.03 | -0.36 | 7.87 | 7.906 | 7.674 | 60778 |
| 1779119700 | 7.702 | -0.02 | -0.21 | 7.554 | 7.86 | 7.474 | 105481 |
| 1778860500 | 7.718 | -0.2 | -2.55 | 7.862 | 7.862 | 7.63 | 66449 |
| 1778774100 | 7.92 | -0.23 | -2.82 | 8.222 | 8.222 | 7.92 | 99572 |
| 1778687700 | 8.15 | -0.28 | -3.37 | 8.21 | 8.27 | 8.124 | 87105 |
| 1778601300 | 8.434 | 0.15 | 1.84 | 8.264 | 8.504 | 8.262 | 52402 |
| 1778514900 | 8.282 | 0.13 | 1.62 | 8.126 | 8.3859999 | 8.118 | 77981 |
| 1778255700 | 8.15 | -0.29 | -3.44 | 8.232 | 8.254 | 8.1199999 | 119951 |
| 1778169300 | 8.44 | 0.22 | 2.73 | 8.27 | 8.678 | 8.27 | 137929 |
| 1778082900 | 8.216 | 0.48 | 6.18 | 7.864 | 8.368 | 7.806 | 374424 |
| 1777996500 | 7.738 | 0.24 | 3.17 | 7.542 | 7.78 | 7.542 | 100088 |
| 1777910100 | 7.5 | 0.17 | 2.35 | 7.48 | 7.614 | 7.41 | 178506 |
| 1777564500 | 7.328 | 0.22 | 3.07 | 7.036 | 7.376 | 7.026 | 91807 |
| 1777478100 | 7.11 | -0.05 | -0.64 | 7.118 | 7.168 | 7.07 | 59186 |
| 1777391700 | 7.156 | -0.08 | -1.08 | 7.24 | 7.246 | 7.128 | 99299 |
| 1777305300 | 7.234 | -0.11 | -1.50 | 7.3 | 7.324 | 7.194 | 59696 |
| 1777046100 | 7.344 | -0.09 | -1.21 | 7.452 | 7.452 | 7.25 | 105732 |
| 1776959700 | 7.434 | -0.06 | -0.85 | 7.4 | 7.458 | 7.272 | 110998 |
| 1776873300 | 7.498 | -0.18 | -2.40 | 7.718 | 7.718 | 7.47 | 112004 |
| 1776786900 | 7.682 | -0.11 | -1.44 | 7.878 | 7.904 | 7.66 | 95274 |
| 1776700500 | 7.794 | -0.28 | -3.47 | 7.744 | 7.882 | 7.728 | 158574 |
| 1776441300 | 8.074 | 0.51 | 6.71 | 7.608 | 8.14 | 7.544 | 414740 |
| 1776354900 | 7.566 | -0.24 | -3.12 | 7.858 | 7.858 | 7.54 | 127432 |
| 1776268500 | 7.81 | -0.17 | -2.11 | 7.922 | 7.922 | 7.742 | 70174 |
| 1776182100 | 7.978 | 0.21 | 2.76 | 7.78 | 8.028 | 7.78 | 84977 |
| 1776095700 | 7.764 | -0.17 | -2.14 | 7.696 | 7.764 | 7.586 | 94261 |
| 1775836500 | 7.934 | 0.07 | 0.84 | 7.87 | 8.112 | 7.82 | 120741 |
| 1775750100 | 7.868 | -0.3 | -3.70 | 8.05 | 8.05 | 7.768 | 157249 |
| 1775663700 | 8.17 | 0.8 | 10.79 | 8.202 | 8.286 | 8.09 | 227912 |
| 1775577300 | 7.374 | -0.13 | -1.68 | 7.618 | 7.618 | 7.342 | 158505 |
| 1775145300 | 7.5 | -0.27 | -3.47 | 7.5 | 7.63 | 7.368 | 179949 |
| 1775058900 | 7.77 | 0.54 | 7.47 | 7.8 | 7.8 | 7.524 | 188183 |
| 1774972500 | 7.23 | -0.07 | -1.01 | 7.266 | 7.328 | 7.214 | 41862 |
| 1774886100 | 7.304 | -0.1 | -1.30 | 7.326 | 7.376 | 7.232 | 67882 |
| 1774630500 | 7.4 | -0.14 | -1.80 | 7.52 | 7.546 | 7.382 | 44477 |
| 1774544100 | 7.536 | -0.06 | -0.76 | 7.566 | 7.622 | 7.51 | 58478 |
| 1774457700 | 7.594 | 0.12 | 1.55 | 7.646 | 7.66 | 7.554 | 115658 |
| 1774371300 | 7.478 | -0.12 | -1.53 | 7.554 | 7.578 | 7.37 | 99382 |
| 1774284900 | 7.594 | 0.25 | 3.35 | 7.086 | 7.764 | 7 | 270356 |
| 1774025700 | 7.348 | -0.08 | -1.08 | 7.398 | 7.538 | 7.238 | 143808 |
| 1773939300 | 7.428 | -0.47 | -5.90 | 7.67 | 7.726 | 7.394 | 71327 |
| 1773852900 | 7.894 | 0.04 | 0.46 | 8.0719999 | 8.09 | 7.83 | 35207 |
| 1773766500 | 7.858 | 0.26 | 3.39 | 7.784 | 7.956 | 7.65 | 70840 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
