Hot Features
プレミアム
Siemens AG (1SIE)
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 | -5.98 | -3.08533691054 | 193.82 | 195.18 | 186.72 | 180 | 190.90405345 | DE |
| 4 | 9.02 | 5.04417850352 | 178.82 | 210.6 | 178.56 | 205 | 190.13547741 | DE |
| 12 | 6.62 | 3.65301843064 | 181.22 | 210.6 | 175.12 | 269 | 183.86318766 | DE |
| 26 | 17.36 | 10.1830126701 | 170.48 | 210.6 | 151 | 293 | 175.4057837 | DE |
| 52 | 18.84 | 11.1479289941 | 169 | 210.6 | 151 | 293 | 174.02542705 | DE |
| 156 | 44.84 | 31.3566433566 | 143 | 210.6 | 93.83 | 511 | 138.27968322 | DE |
| 260 | 70.06 | 59.4837833248 | 117.78 | 210.6 | 59.76 | 670 | 123.63200097 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 187.84 | -2.24 | -1.18 | 186.88 | 187.84 | 186.72 | 406 |
| 1734627300 | 190.08 | -5.1 | -2.61 | 192.4 | 192.88 | 190 | 323 |
| 1734540900 | 195.18 | 2.52 | 1.31 | 191.9 | 195.18 | 191.9 | 12 |
| 1734454500 | 192.66 | 1.96 | 1.03 | 192.96 | 194.16 | 192.32 | 165 |
| 1734368100 | 190.7 | -0.02 | -0.01 | 191.06 | 191.2 | 190.7 | 81 |
| 1734108900 | 190.72 | -3.28 | -1.69 | 193.82 | 193.82 | 190.4 | 317 |
| 1734022500 | 194 | -1.6 | -0.82 | 195.68 | 195.68 | 193.6 | 336 |
| 1733936100 | 195.6 | 3.06 | 1.59 | 193.92 | 195.92 | 193.92 | 289 |
| 1733849700 | 192.54 | -1.38 | -0.71 | 193.28 | 194.4 | 192.54 | 136 |
| 1733763300 | 193.92 | -0.48 | -0.25 | 193.28 | 193.92 | 193.28 | 37 |
| 1733504100 | 194.4 | 1.12 | 0.58 | 192.94 | 194.4 | 191.92 | 274 |
| 1733417700 | 193.28 | 1.48 | 0.77 | 210.6 | 210.6 | 191.92 | 214 |
| 1733331300 | 191.8 | 3 | 1.59 | 191.84 | 192.2 | 191.36 | 309 |
| 1733244900 | 188.8 | 1.8 | 0.96 | 190.16 | 190.4 | 188.8 | 384 |
| 1733158500 | 187 | 3.3 | 1.80 | 182.64 | 187.18 | 182.18 | 503 |
| 1732899300 | 183.7 | 3.14 | 1.74 | 180.86 | 183.7 | 180.1 | 221 |
| 1732812900 | 180.56 | 0.46 | 0.26 | 185 | 185 | 179.68 | 213 |
| 1732726500 | 180.1 | 1.22 | 0.68 | 180.1 | 180.1 | 180.1 | 2 |
| 1732640100 | 178.88 | -2.4 | -1.32 | 179.28 | 179.28 | 178.56 | 46 |
| 1732553700 | 181.28 | 4.96 | 2.81 | 178.82 | 181.28 | 178.82 | 34 |
| 1732294500 | 176.32 | 0 | 0.00 | 176.32 | 176.32 | 176.32 | 0 |
| 1732208100 | 176.32 | -0.44 | -0.25 | 175.88 | 176.88 | 175.12 | 269 |
| 1732121700 | 176.76 | -1.26 | -0.71 | 178.74 | 179.12 | 176.48 | 647 |
| 1732035300 | 178.02 | -6.3 | -3.42 | 180.86 | 180.86 | 175.84 | 726 |
| 1731948900 | 184.32 | -2.96 | -1.58 | 185.2 | 185.2 | 183.8 | 273 |
| 1731689700 | 187.28 | -0.94 | -0.50 | 187.84 | 188.56 | 187.12 | 204 |
| 1731603300 | 188.22 | 10.06 | 5.65 | 190 | 195.44 | 186.94 | 1061 |
| 1731516900 | 178.16 | 0.06 | 0.03 | 179.1 | 179.1 | 177 | 177 |
| 1731430500 | 178.1 | -9.02 | -4.82 | 183.12 | 183.12 | 175.84 | 617 |
| 1731344100 | 187.12 | 4 | 2.18 | 185.3 | 187.12 | 185 | 86 |
| 1731084900 | 183.12 | -4.74 | -2.52 | 186.48 | 186.48 | 182.88 | 82 |
| 1730998500 | 187.86 | 3.38 | 1.83 | 183.9 | 188.24 | 183.9 | 125 |
| 1730912100 | 184.48 | -0.08 | -0.04 | 185.66 | 191 | 184 | 832 |
| 1730825700 | 184.56 | 3.1 | 1.71 | 182.32 | 184.56 | 181.84 | 369 |
| 1730739300 | 181.46 | 0.5 | 0.28 | 181.52 | 181.52 | 180.96 | 125 |
| 1730480100 | 180.96 | 2.96 | 1.66 | 181.04 | 181.04 | 180.96 | 29 |
| 1730393700 | 178 | -1.44 | -0.80 | 179.28 | 179.28 | 177.38 | 255 |
| 1730307300 | 179.44 | -2.88 | -1.58 | 179 | 179.68 | 178.8 | 208 |
| 1730220900 | 182.32 | 1.14 | 0.63 | 182.56 | 182.56 | 182.32 | 112 |
| 1730130900 | 181.18 | 0 | 0.00 | 181.18 | 181.18 | 181.18 | 0 |
| 1729871700 | 181.18 | 1.42 | 0.79 | 179.84 | 181.18 | 179.36 | 65 |
| 1729785300 | 179.76 | -1.92 | -1.06 | 181.6 | 181.6 | 179.76 | 169 |
| 1729698900 | 181.68 | -2.06 | -1.12 | 183.12 | 183.12 | 181.68 | 56 |
| 1729612500 | 183.74 | -1.22 | -0.66 | 182.56 | 183.74 | 182.56 | 156 |
| 1729526100 | 184.96 | 0 | 0.00 | 184.96 | 184.96 | 184.96 | 1 |
| 1729266900 | 184.96 | 1.02 | 0.55 | 185.8 | 185.8 | 184.96 | 255 |
| 1729180500 | 183.94 | 2.42 | 1.33 | 183.2 | 184.56 | 183.2 | 205 |
| 1729094100 | 181.52 | -2.72 | -1.48 | 182.08 | 182.32 | 181.2 | 94 |
| 1729007700 | 184.24 | -0.8 | -0.43 | 185.42 | 185.42 | 184.24 | 47 |
| 1728921300 | 185.04 | 0.4 | 0.22 | 185.34 | 186 | 183.84 | 453 |
| 1728662100 | 184.64 | 1.92 | 1.05 | 183.54 | 185.26 | 183.54 | 116 |
| 1728575700 | 182.72 | -1.6 | -0.87 | 184.16 | 184.32 | 182.56 | 21 |
| 1728489300 | 184.32 | 2.96 | 1.63 | 181.84 | 184.32 | 181.76 | 120 |
| 1728402900 | 181.36 | -1.52 | -0.83 | 179.52 | 181.36 | 179.52 | 9 |
| 1728316500 | 182.88 | 0.72 | 0.40 | 182.86 | 182.88 | 181.76 | 68 |
| 1728057300 | 182.16 | 3.44 | 1.92 | 179.1 | 182.32 | 179.1 | 17 |
| 1727970900 | 178.72 | -1.34 | -0.74 | 178.1 | 179.1 | 177.7 | 1708 |
| 1727884500 | 180.06 | 1.02 | 0.57 | 179.94 | 180.16 | 178.2 | 105 |
| 1727798100 | 179.04 | -2.4 | -1.32 | 181.66 | 183 | 179.04 | 97 |
| 1727711700 | 181.44 | -0.88 | -0.48 | 183.14 | 183.14 | 181.28 | 223 |
| 1727452500 | 182.32 | 1.32 | 0.73 | 181.22 | 184.7 | 180.12 | 1551 |
| 1727366100 | 181 | 8.34 | 4.83 | 175.46 | 181 | 175.46 | 1656 |
| 1727279700 | 172.66 | 2.34 | 1.37 | 165.19999 | 173.5 | 165.19999 | 609 |
| 1727193300 | 170.32 | 1.76 | 1.04 | 171.24 | 173.44 | 165.18 | 712 |
| 1727106900 | 168.56 | 0 | 0.00 | 168.56 | 168.56 | 168.56 | 0 |
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
