Hot Features
プレミアム
Solid World Group spa (S3D)
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 | -0.025 | -1.22249388753 | 2.045 | 2.07 | 1.988 | 11963 | 2.0337931 | DE |
| 4 | 0.22 | 12.2222222222 | 1.8 | 2.44 | 1.72 | 68378 | 2.19191838 | DE |
| 12 | -0.69 | -25.4612546125 | 2.71 | 2.71 | 1.588 | 61282 | 2.05121918 | DE |
| 26 | -0.88 | -30.3448275862 | 2.9 | 2.955 | 1.588 | 53337 | 2.27577425 | DE |
| 52 | -1.39 | -40.7624633431 | 3.41 | 4.71 | 1.588 | 61459 | 3.13493565 | DE |
| 156 | -0.191 | -8.63862505654 | 2.211 | 7.5 | 1.588 | 65797 | 3.6101207 | DE |
| 260 | -0.191 | -8.63862505654 | 2.211 | 7.5 | 1.588 | 65797 | 3.6101207 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735318500 | 2.0299999 | -0.01 | -0.49 | 2.035 | 2.07 | 2.0299999 | 14850 |
| 1734972900 | 2.04 | -0.01 | -0.49 | 2.045 | 2.045 | 1.99 | 9075 |
| 1734713700 | 2.05 | -0.09 | -3.98 | 2.105 | 2.12 | 2.0299999 | 57750 |
| 1734627300 | 2.1349999 | -0.06 | -2.73 | 2.215 | 2.35 | 2.13 | 104775 |
| 1734540900 | 2.195 | 0.05 | 2.57 | 2.165 | 2.195 | 2.1349999 | 20625 |
| 1734454500 | 2.14 | -0.09 | -4.04 | 2.215 | 2.215 | 2.125 | 23100 |
| 1734368100 | 2.23 | -0.06 | -2.62 | 2.29 | 2.29 | 2.195 | 70950 |
| 1734108900 | 2.29 | -0.09 | -3.78 | 2.4 | 2.4 | 2.2799999 | 68475 |
| 1734022500 | 2.38 | -0.02 | -0.83 | 2.425 | 2.44 | 2.33 | 108075 |
| 1733936100 | 2.4 | 0.34 | 16.22 | 2.095 | 2.41 | 2.095 | 332475 |
| 1733849700 | 2.065 | -0.04 | -1.67 | 2.115 | 2.1349999 | 2.0299999 | 35475 |
| 1733763300 | 2.1 | 0.18 | 9.49 | 1.968 | 2.15 | 1.968 | 144375 |
| 1733504100 | 1.918 | 0.06 | 3.01 | 1.848 | 1.93 | 1.826 | 44550 |
| 1733417700 | 1.862 | 0.06 | 3.44 | 1.83 | 1.878 | 1.82 | 25575 |
| 1733331300 | 1.8 | 0.05 | 2.86 | 1.776 | 1.896 | 1.768 | 55275 |
| 1733244900 | 1.75 | -0.07 | -3.95 | 1.794 | 1.794 | 1.72 | 33000 |
| 1733158500 | 1.822 | 0 | 0.22 | 1.8 | 1.834 | 1.774 | 14025 |
| 1732899300 | 1.818 | 0 | 0.00 | 1.814 | 1.818 | 1.8 | 16500 |
| 1732812900 | 1.818 | -0.02 | -0.98 | 1.838 | 1.838 | 1.81 | 14850 |
| 1732726500 | 1.836 | -0.02 | -1.08 | 1.878 | 1.878 | 1.812 | 21450 |
| 1732640100 | 1.856 | 0.02 | 1.31 | 1.83 | 1.862 | 1.814 | 28875 |
| 1732553700 | 1.832 | -0.01 | -0.33 | 1.816 | 1.87 | 1.816 | 27225 |
| 1732294500 | 1.838 | 0 | 0.11 | 1.83 | 1.838 | 1.74 | 61875 |
| 1732208100 | 1.836 | -0.09 | -4.67 | 1.886 | 1.938 | 1.82 | 42075 |
| 1732121700 | 1.926 | 0.12 | 6.53 | 1.824 | 1.966 | 1.824 | 95700 |
| 1732035300 | 1.808 | -0.01 | -0.66 | 1.83 | 1.83 | 1.754 | 40425 |
| 1731948900 | 1.82 | -0.03 | -1.73 | 1.826 | 1.852 | 1.814 | 16500 |
| 1731689700 | 1.852 | -0.01 | -0.32 | 1.868 | 1.878 | 1.802 | 90750 |
| 1731603300 | 1.858 | 0 | 0.11 | 1.96 | 2.0099999 | 1.834 | 231000 |
| 1731516900 | 1.856 | 0.24 | 14.57 | 1.6359999 | 1.856 | 1.612 | 165000 |
| 1731430500 | 1.62 | -0 | -0.12 | 1.622 | 1.622 | 1.588 | 66000 |
| 1731344100 | 1.622 | -0.01 | -0.73 | 1.6419999 | 1.654 | 1.62 | 51150 |
| 1731084900 | 1.6339999 | -0.07 | -3.88 | 1.71 | 1.71 | 1.624 | 49500 |
| 1730998500 | 1.7 | -0 | -0.12 | 1.722 | 1.728 | 1.68 | 26400 |
| 1730912100 | 1.702 | -0.15 | -8.00 | 1.848 | 1.848 | 1.6399999 | 184800 |
| 1730825700 | 1.85 | -0.14 | -7.04 | 1.988 | 1.988 | 1.814 | 106425 |
| 1730739300 | 1.99 | -0.01 | -0.50 | 1.976 | 2.02 | 1.974 | 19800 |
| 1730480100 | 2 | 0.01 | 0.30 | 1.996 | 2 | 1.972 | 22275 |
| 1730393700 | 1.994 | 0.01 | 0.40 | 2 | 2.025 | 1.956 | 33825 |
| 1730307300 | 1.986 | -0 | -0.20 | 2.04 | 2.04 | 1.95 | 56100 |
| 1730220900 | 1.99 | -0.06 | -2.93 | 2.06 | 2.07 | 1.93 | 197175 |
| 1730134500 | 2.05 | -0.27 | -11.64 | 2.255 | 2.27 | 2.025 | 196350 |
| 1729871700 | 2.32 | -0.04 | -1.49 | 2.345 | 2.345 | 2.275 | 44550 |
| 1729785300 | 2.355 | 0 | 0.00 | 2.38 | 2.38 | 2.355 | 8250 |
| 1729698900 | 2.355 | -0.04 | -1.67 | 2.39 | 2.39 | 2.355 | 24750 |
| 1729612500 | 2.395 | -0.02 | -0.83 | 2.4049999 | 2.41 | 2.375 | 16500 |
| 1729526100 | 2.415 | -0.03 | -1.23 | 2.44 | 2.48 | 2.39 | 21450 |
| 1729266900 | 2.445 | 0.01 | 0.62 | 2.46 | 2.485 | 2.44 | 12375 |
| 1729180500 | 2.43 | -0.05 | -2.02 | 2.43 | 2.455 | 2.41 | 11550 |
| 1729094100 | 2.48 | 0.1 | 3.98 | 2.3849999 | 2.48 | 2.365 | 34650 |
| 1729007700 | 2.3849999 | -0.08 | -3.05 | 2.44 | 2.44 | 2.375 | 16500 |
| 1728921300 | 2.46 | 0.07 | 2.93 | 2.3849999 | 2.465 | 2.3849999 | 31350 |
| 1728662100 | 2.39 | -0.04 | -1.65 | 2.44 | 2.44 | 2.36 | 23100 |
| 1728575700 | 2.43 | -0.08 | -3.19 | 2.495 | 2.495 | 2.42 | 47850 |
| 1728489300 | 2.5099999 | -0.01 | -0.20 | 2.475 | 2.52 | 2.44 | 35475 |
| 1728402900 | 2.515 | -0.12 | -4.55 | 2.645 | 2.645 | 2.44 | 105600 |
| 1728316500 | 2.6349999 | -0.07 | -2.41 | 2.71 | 2.71 | 2.615 | 34650 |
| 1728057300 | 2.7 | 0.04 | 1.50 | 2.685 | 2.7799999 | 2.665 | 68475 |
| 1727970900 | 2.66 | 0.11 | 4.31 | 2.595 | 2.7799999 | 2.595 | 207075 |
| 1727884500 | 2.55 | 0.07 | 2.82 | 2.46 | 2.63 | 2.42 | 115500 |
| 1727798100 | 2.48 | 0.04 | 1.85 | 2.55 | 2.61 | 2.45 | 211200 |
| 1727711700 | 2.435 | 0.13 | 5.41 | 2.33 | 2.615 | 2.2 | 179850 |
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
