Hot Features
プレミアム
Aquafil SpA (ECNL)
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 | -0.35 | -23.0263157895 | 1.52 | 1.52 | 1.16 | 304442 | 1.31922958 | DE |
| 4 | -0.7 | -37.4331550802 | 1.87 | 2.065 | 1.16 | 153239 | 1.59036304 | DE |
| 12 | -1.725 | -59.585492228 | 2.895 | 2.895 | 1.16 | 155938 | 1.87099132 | DE |
| 26 | -2.07 | -63.8888888889 | 3.24 | 3.25 | 1.16 | 88308 | 2.08411861 | DE |
| 52 | -1.73 | -59.6551724138 | 2.9 | 3.74 | 1.16 | 85418 | 2.61128939 | DE |
| 156 | -6.38 | -84.5033112583 | 7.55 | 8.12 | 1.16 | 59551 | 3.78995315 | DE |
| 260 | -4.2 | -78.2122905028 | 5.37 | 8.56 | 1.16 | 76020 | 4.56210448 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732121700 | 1.174 | -0.01 | -0.68 | 1.198 | 1.226 | 1.174 | 181885 |
| 1732035300 | 1.182 | -0.05 | -3.90 | 1.232 | 1.244 | 1.16 | 213131 |
| 1731948900 | 1.23 | -0.19 | -13.50 | 1.24 | 1.342 | 1.202 | 384507 |
| 1731689700 | 1.422 | -0.03 | -1.93 | 1.416 | 1.486 | 1.3799999 | 255326 |
| 1731603300 | 1.45 | -0.07 | -4.86 | 1.52 | 1.52 | 1.37 | 487361 |
| 1731516900 | 1.524 | -0.14 | -8.30 | 1.716 | 1.716 | 1.52 | 209581 |
| 1731430500 | 1.662 | -0.06 | -3.26 | 1.774 | 1.774 | 1.662 | 65827 |
| 1731344100 | 1.718 | -0.03 | -1.83 | 1.78 | 1.78 | 1.702 | 46025 |
| 1731084900 | 1.75 | -0.09 | -4.79 | 1.848 | 1.848 | 1.742 | 108693 |
| 1730998500 | 1.838 | 0.06 | 3.26 | 1.75 | 1.854 | 1.75 | 37154 |
| 1730912100 | 1.78 | -0.04 | -2.20 | 1.866 | 1.866 | 1.764 | 51920 |
| 1730825700 | 1.82 | -0.02 | -1.09 | 1.914 | 1.914 | 1.808 | 49825 |
| 1730739300 | 1.84 | -0.07 | -3.77 | 1.892 | 1.922 | 1.828 | 75591 |
| 1730480100 | 1.912 | -0 | -0.21 | 1.9 | 1.944 | 1.882 | 16645 |
| 1730393700 | 1.916 | -0.11 | -5.62 | 2 | 2 | 1.916 | 71816 |
| 1730307300 | 2.0299999 | 0.05 | 2.53 | 2 | 2.065 | 1.94 | 364197 |
| 1730220900 | 1.98 | -0.05 | -2.46 | 2.0299999 | 2.0299999 | 1.94 | 139024 |
| 1730134500 | 2.0299999 | 0.12 | 6.28 | 1.938 | 2.045 | 1.92 | 92341 |
| 1729871700 | 1.91 | 0.03 | 1.49 | 1.9 | 1.912 | 1.886 | 118522 |
| 1729785300 | 1.882 | 0.03 | 1.51 | 1.87 | 1.95 | 1.844 | 95416 |
| 1729698900 | 1.854 | -0.02 | -0.86 | 1.874 | 1.938 | 1.854 | 102428 |
| 1729612500 | 1.87 | 0.05 | 2.63 | 1.85 | 1.874 | 1.83 | 114481 |
| 1729526100 | 1.822 | -0.05 | -2.46 | 1.866 | 1.876 | 1.808 | 100172 |
| 1729266900 | 1.868 | 0.03 | 1.52 | 1.87 | 1.87 | 1.812 | 76804 |
| 1729180500 | 1.84 | -0.04 | -2.13 | 1.88 | 1.9 | 1.84 | 159528 |
| 1729094100 | 1.88 | 0.17 | 9.94 | 1.75 | 1.88 | 1.734 | 162460 |
| 1729007700 | 1.71 | -0 | -0.23 | 1.74 | 1.74 | 1.706 | 61799 |
| 1728921300 | 1.714 | 0.04 | 2.15 | 1.688 | 1.74 | 1.662 | 196674 |
| 1728662100 | 1.678 | -0.08 | -4.66 | 1.77 | 1.786 | 1.6339999 | 255933 |
| 1728575700 | 1.76 | -0.06 | -3.51 | 1.836 | 1.836 | 1.7 | 407945 |
| 1728489300 | 1.824 | 0 | 0.22 | 1.836 | 1.864 | 1.81 | 66525 |
| 1728402900 | 1.82 | -0.04 | -1.94 | 1.85 | 1.854 | 1.812 | 73090 |
| 1728316500 | 1.856 | -0.02 | -1.17 | 1.918 | 1.918 | 1.842 | 135074 |
| 1728057300 | 1.878 | -0.02 | -1.16 | 1.88 | 1.91 | 1.87 | 50005 |
| 1727970900 | 1.9 | -0.03 | -1.66 | 1.952 | 1.952 | 1.896 | 107758 |
| 1727884500 | 1.932 | -0.02 | -0.92 | 1.97 | 1.974 | 1.932 | 78091 |
| 1727798100 | 1.95 | -0.02 | -1.02 | 1.962 | 2 | 1.95 | 48567 |
| 1727711700 | 1.97 | -0.02 | -1.10 | 1.998 | 1.998 | 1.962 | 19539 |
| 1727452500 | 1.992 | 0.01 | 0.30 | 1.974 | 2 | 1.968 | 26662 |
| 1727366100 | 1.986 | 0 | 0.00 | 2 | 2.005 | 1.966 | 52200 |
| 1727279700 | 1.986 | 0.01 | 0.40 | 1.998 | 2.015 | 1.982 | 47365 |
| 1727193300 | 1.978 | -0.03 | -1.59 | 2.06 | 2.06 | 1.972 | 53859 |
| 1727106900 | 2.0099999 | 0 | 0.25 | 2.04 | 2.04 | 1.984 | 25526 |
| 1726847700 | 2.005 | -0.04 | -1.72 | 2.07 | 2.07 | 1.984 | 56958 |
| 1726761300 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.05 | 2.015 | 33365 |
| 1726674900 | 2.02 | -0.01 | -0.49 | 2.02 | 2.025 | 1.99 | 42530 |
| 1726588500 | 2.0299999 | 0.06 | 3.05 | 2.005 | 2.085 | 1.96 | 111889 |
| 1726502100 | 1.97 | -0.04 | -1.99 | 2.05 | 2.05 | 1.96 | 65291 |
| 1726242900 | 2.0099999 | -0.08 | -3.60 | 2.095 | 2.095 | 1.998 | 103096 |
| 1726156500 | 2.085 | 0.06 | 2.96 | 2.07 | 2.105 | 2.0299999 | 182873 |
| 1726070100 | 2.025 | -0.01 | -0.49 | 2.075 | 2.09 | 2.025 | 58049 |
| 1725983700 | 2.035 | 0.02 | 0.74 | 2.065 | 2.1 | 2.025 | 237280 |
| 1725897300 | 2.02 | 0.01 | 0.50 | 2.075 | 2.115 | 2.015 | 87743 |
| 1725638100 | 2.0099999 | -0.05 | -2.43 | 2.075 | 2.085 | 2.0099999 | 76600 |
| 1725551700 | 2.06 | 0.02 | 1.23 | 2.0299999 | 2.11 | 2.015 | 141133 |
| 1725465300 | 2.035 | -0.01 | -0.25 | 1.944 | 2.04 | 1.93 | 365740 |
| 1725378900 | 2.04 | -0.09 | -4.23 | 2.1 | 2.17 | 1.922 | 724304 |
| 1725292500 | 2.13 | -0.22 | -9.36 | 2.38 | 2.47 | 2.07 | 741882 |
| 1725033300 | 2.35 | -0.54 | -18.54 | 2.61 | 2.75 | 2.35 | 832231 |
| 1724946900 | 2.8849999 | 0 | 0.00 | 2.895 | 2.895 | 2.865 | 8014 |
| 1724860500 | 2.8849999 | 0.03 | 1.23 | 2.86 | 2.89 | 2.86 | 12034 |
| 1724774100 | 2.85 | -0.05 | -1.55 | 2.91 | 2.91 | 2.85 | 16205 |
| 1724687700 | 2.895 | -0.03 | -1.03 | 2.97 | 2.97 | 2.865 | 19189 |
| 1724428500 | 2.925 | 0.01 | 0.34 | 2.91 | 2.925 | 2.875 | 16870 |
| 1724342100 | 2.915 | 0 | 0.17 | 2.8849999 | 2.93 | 2.8849999 | 17520 |
| 1724255700 | 2.91 | 0.04 | 1.57 | 2.87 | 2.92 | 2.86 | 36404 |
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
