Hot Features
プレミアム
Euronext Aerospace and Defense PR (AERDP)
EU
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 | 321.03 | 2.37937298634 | 13492.21 | 14074.55 | 13492.21 | 0 | 0 | IX |
| 4 | 457.2 | 3.42317034091 | 13356.04 | 14074.55 | 13115.73 | 0 | 0 | IX |
| 12 | 863.24 | 6.66594594595 | 12950 | 14074.55 | 12580.8 | 0 | 0 | IX |
| 26 | 1069.25 | 8.39022943364 | 12743.99 | 14895.2 | 12580.8 | 0 | 0 | IX |
| 52 | 1871.2 | 15.6690146742 | 11942.04 | 14895.2 | 11822.53 | 0 | 0 | IX |
| 156 | 5749.5 | 71.3006619757 | 8063.74 | 14895.2 | 7828.21 | 0 | 0 | IX |
| 260 | 5749.5 | 71.3006619757 | 8063.74 | 14895.2 | 7828.21 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 13814.11 | 26.41 | 0.19 | 13846.17 | 13912.21 | 13812.24 | 0 |
| 1781800200 | 13787.7 | -148.11 | -1.06 | 13889.13 | 14074.55 | 13715.4 | 0 |
| 1781713800 | 13935.81 | 227.09 | 1.66 | 13707.66 | 13936.87 | 13692.31 | 0 |
| 1781627400 | 13708.72 | 78.29 | 0.57 | 13609.01 | 13724.76 | 13609.01 | 0 |
| 1781541000 | 13630.43 | 97.56 | 0.72 | 13492.21 | 13692.68 | 13492.21 | 0 |
| 1781281800 | 13532.87 | 72.72 | 0.54 | 13615.64 | 13719.63 | 13439.06 | 0 |
| 1781195400 | 13460.15 | 227.67 | 1.72 | 13154.63 | 13477.74 | 13154.63 | 0 |
| 1781109000 | 13232.48 | 67.56 | 0.51 | 13353.44 | 13413.23 | 13193.27 | 0 |
| 1781022600 | 13164.92 | -152.94 | -1.15 | 13296.85 | 13490.1 | 13149.02 | 0 |
| 1780936200 | 13317.86 | -35.03 | -0.26 | 13376.81 | 13438.6 | 13280.1 | 0 |
| 1780677000 | 13352.89 | 0 | 0.00 | 13352.89 | 13352.89 | 13352.89 | 0 |
| 1780590600 | 13352.89 | 143.35 | 1.09 | 13125.85 | 13352.89 | 13115.73 | 0 |
| 1780504200 | 13209.54 | -113.33 | -0.85 | 13330.88 | 13330.88 | 13151.2 | 0 |
| 1780417800 | 13322.87 | -90.6 | -0.68 | 13393.22 | 13454.2 | 13291.97 | 0 |
| 1780331400 | 13413.47 | -438.89 | -3.17 | 13867.02 | 13867.02 | 13333.54 | 0 |
| 1780072200 | 13852.36 | -8.71 | -0.06 | 13876.08 | 13950.13 | 13710.4 | 0 |
| 1779985800 | 13861.07 | 273.43 | 2.01 | 13617.95 | 13881.71 | 13594.24 | 0 |
| 1779899400 | 13587.64 | 57.01 | 0.42 | 13529.37 | 13655.58 | 13503.24 | 0 |
| 1779813000 | 13530.63 | 92.47 | 0.69 | 13434.85 | 13592.06 | 13374.66 | 0 |
| 1779726600 | 13438.16 | 72.02 | 0.54 | 13356.04 | 13445.56 | 13356.04 | 0 |
| 1779467400 | 13366.14 | 219.27 | 1.67 | 13158.14 | 13382.41 | 13158.14 | 0 |
| 1779381000 | 13146.87 | -65.91 | -0.50 | 13261.37 | 13294.27 | 13105.76 | 0 |
| 1779294600 | 13212.78 | 276.32 | 2.14 | 12966.19 | 13266.89 | 12951.38 | 0 |
| 1779208200 | 12936.46 | 80.93 | 0.63 | 12952.1 | 13115.62 | 12872.9 | 0 |
| 1779121800 | 12855.53 | 92.34 | 0.72 | 12733.89 | 12984.73 | 12685.18 | 0 |
| 1778862600 | 12763.19 | -282.8 | -2.17 | 13125.73 | 13134.21 | 12759.83 | 0 |
| 1778776200 | 13045.99 | 0 | 0.00 | 13045.99 | 13045.99 | 13045.99 | 0 |
| 1778689800 | 13045.99 | 0 | 0.00 | 13045.99 | 13045.99 | 13045.99 | 0 |
| 1778603400 | 13045.99 | 0 | 0.00 | 13045.99 | 13045.99 | 13045.99 | 0 |
| 1778517000 | 13045.99 | 0 | 0.00 | 13045.99 | 13045.99 | 13045.99 | 0 |
| 1778257800 | 13045.99 | -75.67 | -0.58 | 13144.66 | 13144.66 | 12967.33 | 0 |
| 1778171400 | 13121.66 | -90 | -0.68 | 13285.12 | 13297.18 | 13111.47 | 0 |
| 1778085000 | 13211.66 | 336.6 | 2.61 | 12850.4 | 13279.62 | 12850.4 | 0 |
| 1777998600 | 12875.06 | 51.38 | 0.40 | 12797.61 | 12993.32 | 12787.16 | 0 |
| 1777912200 | 12823.68 | -44.77 | -0.35 | 12909.29 | 12952.49 | 12800.08 | 0 |
| 1777566600 | 12868.45 | 266.99 | 2.12 | 12643.93 | 12869.36 | 12597.59 | 0 |
| 1777480200 | 12601.46 | -56.57 | -0.45 | 12724.16 | 12793.5 | 12580.8 | 0 |
| 1777393800 | 12658.03 | -35.9 | -0.28 | 12757.42 | 12766.45 | 12626.61 | 0 |
| 1777307400 | 12693.93 | 11.33 | 0.09 | 12690.95 | 12788.85 | 12671.89 | 0 |
| 1777048200 | 12682.6 | -294.64 | -2.27 | 13046.7 | 13046.7 | 12676.9 | 0 |
| 1776961800 | 12977.24 | 0 | 0.00 | 12977.24 | 12977.24 | 12977.24 | 0 |
| 1776875400 | 12977.24 | -288.01 | -2.17 | 13225.5 | 13290.33 | 12969.52 | 0 |
| 1776789000 | 13265.25 | -440.77 | -3.22 | 13731.38 | 13731.47 | 13227.15 | 0 |
| 1776702600 | 13706.02 | -179.82 | -1.29 | 13834.68 | 13834.68 | 13691.29 | 0 |
| 1776443400 | 13885.84 | 276.63 | 2.03 | 13586.37 | 14016.22 | 13565.42 | 0 |
| 1776357000 | 13609.21 | -117.43 | -0.86 | 13746.37 | 13827.67 | 13555.25 | 0 |
| 1776270600 | 13726.64 | -84.58 | -0.61 | 13799.43 | 13824.8 | 13726.64 | 0 |
| 1776184200 | 13811.22 | 163.95 | 1.20 | 13667.08 | 13846.69 | 13649.57 | 0 |
| 1776097800 | 13647.27 | 92.22 | 0.68 | 13537.71 | 13684.78 | 13489.79 | 0 |
| 1775838600 | 13555.05 | -285.58 | -2.06 | 13783.81 | 13783.81 | 13445.78 | 0 |
| 1775752200 | 13840.63 | -23 | -0.17 | 13895.08 | 13895.08 | 13763.02 | 0 |
| 1775665800 | 13863.63 | 923.08 | 7.13 | 13381.05 | 13912.12 | 13381.05 | 0 |
| 1775579400 | 12940.55 | 0 | 0.00 | 12940.55 | 12940.55 | 12940.55 | 0 |
| 1775147400 | 12940.55 | 0 | 0.00 | 12940.55 | 12940.55 | 12940.55 | 0 |
| 1775061000 | 12940.55 | 0 | 0.00 | 12940.55 | 12940.55 | 12940.55 | 0 |
| 1774974600 | 12940.55 | 0 | 0.00 | 12940.55 | 12940.55 | 12940.55 | 0 |
| 1774888200 | 12940.55 | -66.25 | -0.51 | 12950 | 13104.09 | 12894.83 | 0 |
| 1774632600 | 13006.8 | -285.51 | -2.15 | 13280.22 | 13282.84 | 12990.03 | 0 |
| 1774546200 | 13292.31 | -278.96 | -2.06 | 13559.66 | 13559.66 | 13275.72 | 0 |
| 1774459800 | 13571.27 | 264.99 | 1.99 | 13337.97 | 13587.46 | 13337.97 | 0 |
| 1774373400 | 13306.28 | -198.87 | -1.47 | 13421.8 | 13421.8 | 13192.75 | 0 |
| 1774287000 | 13505.15 | -25.26 | -0.19 | 13500.94 | 13700.37 | 13328.06 | 0 |
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。
