Hot Features
プレミアム
Thyssenkrupp AG (1TKA)
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 | -0.209 | -5.09135200974 | 4.105 | 4.2 | 3.878 | 15047 | 4.07292119 | DE |
| 4 | 0.124 | 3.28738069989 | 3.772 | 4.333 | 3.738 | 21508 | 4.0419328 | DE |
| 12 | 0.456 | 13.2558139535 | 3.44 | 4.333 | 3.094 | 21902 | 3.68616053 | DE |
| 26 | -0.33 | -7.80880265026 | 4.226 | 4.333 | 2.779 | 20257 | 3.61519799 | DE |
| 52 | -2.44 | -38.5101010101 | 6.336 | 6.4 | 2.779 | 21020 | 4.25715536 | DE |
| 156 | -5.504 | -58.5531914894 | 9.4 | 10.89 | 2.779 | 16251 | 5.74037582 | DE |
| 260 | -8.204 | -67.8016528926 | 12.1 | 12.345 | 2.779 | 16352 | 6.58567351 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734972900 | 3.896 | -0.02 | -0.61 | 3.9 | 3.9 | 3.878 | 1154 |
| 1734713700 | 3.92 | -0.02 | -0.51 | 3.9 | 3.921 | 3.895 | 925 |
| 1734627300 | 3.94 | -0.13 | -3.12 | 4.032 | 4.046 | 3.898 | 9702 |
| 1734540900 | 4.067 | -0.03 | -0.61 | 4.132 | 4.132 | 4.04 | 5016 |
| 1734454500 | 4.092 | -0.01 | -0.34 | 4.0199999 | 4.2 | 4.01 | 36458 |
| 1734368100 | 4.106 | -0 | -0.10 | 4.105 | 4.14 | 4.0599999 | 23132 |
| 1734108900 | 4.11 | -0.09 | -2.24 | 4.179 | 4.206 | 4.099 | 12083 |
| 1734022500 | 4.204 | 0.02 | 0.50 | 4.263 | 4.333 | 4.164 | 72019 |
| 1733936100 | 4.183 | 0.01 | 0.26 | 4.18 | 4.209 | 4.157 | 16382 |
| 1733849700 | 4.172 | 0.06 | 1.51 | 4.116 | 4.21 | 4.097 | 26556 |
| 1733763300 | 4.11 | 0.11 | 2.65 | 4 | 4.168 | 4 | 21965 |
| 1733504100 | 4.0039999 | 0 | 0.05 | 4.014 | 4.048 | 3.977 | 9603 |
| 1733417700 | 4.002 | 0.01 | 0.30 | 4.0119999 | 4.179 | 3.972 | 59108 |
| 1733331300 | 3.99 | 0.12 | 2.99 | 3.852 | 4.0199999 | 3.852 | 32835 |
| 1733244900 | 3.874 | 0 | 0.00 | 3.927 | 3.96 | 3.874 | 21803 |
| 1733158500 | 3.874 | -0.01 | -0.36 | 3.876 | 3.932 | 3.874 | 15877 |
| 1732899300 | 3.888 | -0.03 | -0.87 | 3.922 | 3.926 | 3.871 | 5571 |
| 1732812900 | 3.922 | 0.04 | 1.06 | 3.885 | 3.979 | 3.885 | 21625 |
| 1732726500 | 3.881 | 0.1 | 2.67 | 3.77 | 3.882 | 3.77 | 10161 |
| 1732640100 | 3.78 | -0.13 | -3.37 | 3.772 | 3.794 | 3.738 | 18413 |
| 1732553700 | 3.912 | 0.1 | 2.57 | 3.772 | 3.912 | 3.74 | 10921 |
| 1732294500 | 3.814 | -0.07 | -1.70 | 3.95 | 3.95 | 3.688 | 14566 |
| 1732208100 | 3.88 | -0.02 | -0.56 | 3.82 | 3.88 | 3.82 | 33711 |
| 1732121700 | 3.902 | 0.09 | 2.31 | 3.94 | 3.94 | 3.822 | 85014 |
| 1732035300 | 3.814 | 0.42 | 12.31 | 3.486 | 3.844 | 3.486 | 180199 |
| 1731948900 | 3.396 | 0.06 | 1.77 | 3.384 | 3.402 | 3.366 | 14140 |
| 1731689700 | 3.337 | 0.08 | 2.30 | 3.322 | 3.35 | 3.322 | 4167 |
| 1731603300 | 3.262 | 0 | 0.00 | 3.248 | 3.294 | 3.228 | 10363 |
| 1731516900 | 3.262 | -0.04 | -1.15 | 3.3 | 3.3 | 3.249 | 627 |
| 1731430500 | 3.3 | -0.05 | -1.43 | 3.334 | 3.342 | 3.3 | 4022 |
| 1731344100 | 3.348 | -0.04 | -1.18 | 3.376 | 3.394 | 3.348 | 11284 |
| 1731084900 | 3.388 | -0.09 | -2.64 | 3.45 | 3.456 | 3.388 | 3913 |
| 1730998500 | 3.48 | 0.18 | 5.42 | 3.356 | 3.612 | 3.356 | 37813 |
| 1730912100 | 3.301 | -0.11 | -3.08 | 3.364 | 3.43 | 3.2639999 | 6275 |
| 1730825700 | 3.406 | 0.2 | 6.37 | 3.302 | 3.43 | 3.302 | 26127 |
| 1730739300 | 3.202 | 0.04 | 1.27 | 3.156 | 3.244 | 3.146 | 5493 |
| 1730480100 | 3.162 | -0.05 | -1.68 | 3.188 | 3.19 | 3.152 | 3767 |
| 1730393700 | 3.216 | -0.04 | -1.08 | 3.201 | 3.238 | 3.198 | 5380 |
| 1730307300 | 3.251 | -0.09 | -2.58 | 3.292 | 3.313 | 3.251 | 18392 |
| 1730220900 | 3.337 | -0.02 | -0.65 | 3.31 | 3.388 | 3.301 | 44739 |
| 1730134500 | 3.359 | 0.02 | 0.51 | 3.21 | 3.359 | 3.21 | 43058 |
| 1729871700 | 3.342 | 0.06 | 1.70 | 3.293 | 3.379 | 3.2759999 | 16997 |
| 1729785300 | 3.286 | 0.11 | 3.30 | 3.208 | 3.35 | 3.208 | 20151 |
| 1729698900 | 3.181 | -0.11 | -3.25 | 3.266 | 3.266 | 3.174 | 38085 |
| 1729612500 | 3.2879999 | -0.1 | -2.95 | 3.568 | 3.568 | 3.266 | 37207 |
| 1729526100 | 3.388 | -0.09 | -2.70 | 3.485 | 3.568 | 3.311 | 29942 |
| 1729266900 | 3.482 | 0.31 | 9.91 | 3.2799999 | 3.49 | 3.2799999 | 20355 |
| 1729180500 | 3.168 | -0.02 | -0.56 | 3.158 | 3.196 | 3.14 | 3260 |
| 1729094100 | 3.186 | 0.07 | 2.18 | 3.14 | 3.212 | 3.14 | 19751 |
| 1729007700 | 3.118 | -0.05 | -1.58 | 3.152 | 3.152 | 3.094 | 17255 |
| 1728921300 | 3.168 | -0.08 | -2.52 | 3.269 | 3.269 | 3.156 | 4683 |
| 1728662100 | 3.25 | -0.03 | -0.91 | 3.27 | 3.32 | 3.25 | 3178 |
| 1728575700 | 3.2799999 | -0.06 | -1.80 | 3.32 | 3.332 | 3.2599999 | 10148 |
| 1728489300 | 3.34 | 0.1 | 3.02 | 3.205 | 3.348 | 3.204 | 15138 |
| 1728402900 | 3.242 | -0.07 | -2.17 | 3.369 | 3.369 | 3.188 | 4322 |
| 1728316500 | 3.314 | -0.08 | -2.41 | 3.363 | 3.363 | 3.25 | 20379 |
| 1728057300 | 3.396 | -0 | -0.06 | 3.397 | 3.432 | 3.382 | 6577 |
| 1727970900 | 3.398 | -0.04 | -1.11 | 3.357 | 3.424 | 3.354 | 22756 |
| 1727884500 | 3.436 | 0.03 | 0.76 | 3.439 | 3.47 | 3.418 | 9262 |
| 1727798100 | 3.41 | -0.07 | -2.07 | 3.566 | 3.566 | 3.41 | 18672 |
| 1727711700 | 3.482 | 0.06 | 1.72 | 3.44 | 3.5 | 3.391 | 12826 |
| 1727452500 | 3.423 | 0.11 | 3.20 | 3.372 | 3.428 | 3.364 | 32597 |
| 1727366100 | 3.317 | 0.08 | 2.31 | 3.32 | 3.38 | 3.31 | 27704 |
| 1727279700 | 3.242 | 0.01 | 0.19 | 3.193 | 3.2639999 | 3.193 | 1199 |
| 1727193300 | 3.236 | 0.05 | 1.57 | 3.2799999 | 3.387 | 3.236 | 51889 |
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
