Hot Features
プレミアム
Air FranceKLM (AF)
EU
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.068 | -0.900423728814 | 7.552 | 7.878 | 7.282 | 1258226 | 7.61223226 | DE |
| 4 | -1.402 | -15.777627729 | 8.886 | 9.73 | 7.282 | 1439364 | 8.27851188 | DE |
| 12 | -0.356 | -4.54081632653 | 7.84 | 9.73 | 7.282 | 1435676 | 8.44191192 | DE |
| 26 | -3.096 | -29.2627599244 | 10.58 | 10.88 | 7.282 | 1337775 | 8.62074141 | DE |
| 52 | -5.142 | -40.7254870901 | 12.626 | 13.96 | 7.282 | 1537949 | 9.96921635 | DE |
| 156 | 3.454 | 85.7071960298 | 4.03 | 14.53 | 1.0715 | 7286894 | 2.5173876 | DE |
| 260 | -3.026 | -28.7916270219 | 10.51 | 14.53 | 1.0715 | 6450976 | 3.23585279 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732037400 | 7.508 | -0.11 | -1.39 | 7.586 | 7.65 | 7.282 | 1818077 |
| 1731951000 | 7.614 | -0.09 | -1.12 | 7.696 | 7.796 | 7.586 | 823700 |
| 1731691800 | 7.7 | 0.02 | 0.23 | 7.686 | 7.878 | 7.652 | 1179041 |
| 1731605400 | 7.682 | 0.16 | 2.07 | 7.552 | 7.74 | 7.506 | 1212085 |
| 1731519000 | 7.526 | 0.01 | 0.13 | 7.526 | 7.67 | 7.504 | 902699 |
| 1731432600 | 7.516 | -0.31 | -3.96 | 7.72 | 7.722 | 7.506 | 1864349 |
| 1731346200 | 7.826 | 0.05 | 0.59 | 7.782 | 7.91 | 7.714 | 1209430 |
| 1731087000 | 7.78 | -0.16 | -2.02 | 7.978 | 8.012 | 7.586 | 2834892 |
| 1731000600 | 7.94 | -0.93 | -10.50 | 8.2 | 8.2 | 7.77 | 5536646 |
| 1730914200 | 8.872 | 0.13 | 1.51 | 8.878 | 9.11 | 8.7899999 | 1276462 |
| 1730827800 | 8.74 | -0.15 | -1.73 | 8.708 | 8.82 | 8.632 | 775042 |
| 1730741400 | 8.894 | 0.08 | 0.95 | 8.738 | 8.942 | 8.68 | 772512 |
| 1730482200 | 8.81 | -0.22 | -2.41 | 8.866 | 8.932 | 8.58 | 1480950 |
| 1730395800 | 9.028 | -0.16 | -1.72 | 9.146 | 9.208 | 8.98 | 840772 |
| 1730309400 | 9.186 | -0.07 | -0.71 | 9.226 | 9.35 | 9.122 | 636849 |
| 1730223000 | 9.252 | -0.23 | -2.41 | 9.394 | 9.468 | 9.22 | 978142 |
| 1730136600 | 9.48 | 0.35 | 3.81 | 9.542 | 9.73 | 9.33 | 2125785 |
| 1729873800 | 9.132 | 0.08 | 0.88 | 9.022 | 9.194 | 8.956 | 480921 |
| 1729787400 | 9.052 | 0.12 | 1.34 | 8.98 | 9.204 | 8.942 | 1043766 |
| 1729701000 | 8.932 | 0.01 | 0.16 | 8.8859999 | 8.97 | 8.828 | 458499 |
| 1729614600 | 8.918 | -0 | -0.02 | 8.914 | 9.066 | 8.8699999 | 1018860 |
| 1729528200 | 8.92 | -0.18 | -1.93 | 9.078 | 9.13 | 8.904 | 1000929 |
| 1729269000 | 9.096 | 0.01 | 0.15 | 8.99 | 9.1 | 8.844 | 1036178 |
| 1729182600 | 9.082 | 0.34 | 3.84 | 8.778 | 9.14 | 8.778 | 1577647 |
| 1729096200 | 8.746 | 0.01 | 0.11 | 8.64 | 8.762 | 8.436 | 855167 |
| 1729009800 | 8.736 | 0.37 | 4.42 | 8.5079999 | 8.83 | 8.5079999 | 2015530 |
| 1728923400 | 8.366 | -0.11 | -1.27 | 8.438 | 8.438 | 8.16 | 942866 |
| 1728664200 | 8.474 | -0.08 | -0.98 | 8.51 | 8.6 | 8.268 | 1217020 |
| 1728577800 | 8.558 | 0.05 | 0.54 | 8.64 | 8.7 | 8.5079999 | 1431059 |
| 1728491400 | 8.512 | 0.13 | 1.58 | 8.38 | 8.5399999 | 8.344 | 1136180 |
| 1728405000 | 8.38 | 0.24 | 2.95 | 8.06 | 8.38 | 8.032 | 1374146 |
| 1728318600 | 8.14 | -0.08 | -1.02 | 8.332 | 8.38 | 8.14 | 1382522 |
| 1728059400 | 8.224 | 0.28 | 3.58 | 7.956 | 8.33 | 7.956 | 1932988 |
| 1727973000 | 7.94 | -0.01 | -0.08 | 8.01 | 8.244 | 7.94 | 2225058 |
| 1727886600 | 7.946 | -0.46 | -5.52 | 8.27 | 8.27 | 7.946 | 3320463 |
| 1727800200 | 8.41 | -0.61 | -6.74 | 9.02 | 9.134 | 8.328 | 2978194 |
| 1727713800 | 9.018 | -0.3 | -3.24 | 9.25 | 9.25 | 8.968 | 1253087 |
| 1727454600 | 9.32 | 0.15 | 1.61 | 9.32 | 9.56 | 9.28 | 2459321 |
| 1727368200 | 9.172 | 0.25 | 2.83 | 9.1 | 9.36 | 9.098 | 2509685 |
| 1727281800 | 8.92 | 0.51 | 6.04 | 8.9 | 9.1199999 | 8.84 | 3028394 |
| 1727195400 | 8.412 | 0.01 | 0.14 | 8.5399999 | 8.6 | 8.406 | 890758 |
| 1727109000 | 8.4 | -0.43 | -4.85 | 8.8 | 8.828 | 8.326 | 1922125 |
| 1726849800 | 8.828 | -0.06 | -0.72 | 8.8859999 | 8.978 | 8.828 | 2324377 |
| 1726763400 | 8.892 | 0.29 | 3.37 | 8.848 | 9.076 | 8.824 | 2069466 |
| 1726677000 | 8.602 | 0.07 | 0.82 | 8.516 | 8.68 | 8.456 | 726431 |
| 1726590600 | 8.532 | 0.38 | 4.61 | 8.166 | 8.716 | 8.166 | 2111267 |
| 1726504200 | 8.156 | -0.11 | -1.35 | 8.26 | 8.278 | 8.156 | 590701 |
| 1726245000 | 8.268 | 0.07 | 0.83 | 8.182 | 8.364 | 8.182 | 847040 |
| 1726158600 | 8.2 | -0.07 | -0.82 | 8.26 | 8.344 | 8.08 | 1107608 |
| 1726072200 | 8.268 | 0.09 | 1.15 | 8.202 | 8.416 | 8.184 | 1117620 |
| 1725985800 | 8.174 | 0.11 | 1.41 | 8.048 | 8.218 | 8.03 | 911778 |
| 1725899400 | 8.06 | 0.01 | 0.12 | 8.122 | 8.204 | 8.052 | 638657 |
| 1725640200 | 8.05 | -0.17 | -2.12 | 8.188 | 8.23 | 8.05 | 846573 |
| 1725553800 | 8.224 | 0.14 | 1.73 | 8.034 | 8.332 | 8.034 | 998734 |
| 1725467400 | 8.084 | -0.13 | -1.56 | 8.1039999 | 8.188 | 7.95 | 648328 |
| 1725381000 | 8.212 | 0.03 | 0.34 | 8.36 | 8.36 | 8.112 | 1016419 |
| 1725294600 | 8.184 | -0.04 | -0.46 | 8.186 | 8.196 | 8.02 | 640893 |
| 1725035400 | 8.222 | 0.32 | 4.10 | 7.968 | 8.244 | 7.968 | 1916188 |
| 1724949000 | 7.898 | 0.09 | 1.20 | 7.798 | 7.994 | 7.796 | 693616 |
| 1724862600 | 7.804 | -0.02 | -0.20 | 7.84 | 7.9 | 7.75 | 643112 |
| 1724776200 | 7.82 | 0.16 | 2.09 | 7.66 | 7.89 | 7.63 | 1430633 |
| 1724689800 | 7.66 | 0.02 | 0.21 | 7.66 | 7.686 | 7.558 | 634574 |
| 1724430600 | 7.644 | 0.13 | 1.70 | 7.512 | 7.67 | 7.5 | 823201 |
| 1724344200 | 7.516 | -0.06 | -0.79 | 7.58 | 7.66 | 7.49 | 778334 |
| 1724257800 | 7.576 | 0.02 | 0.26 | 7.562 | 7.756 | 7.53 | 882055 |
| 1724171400 | 7.556 | -0.05 | -0.63 | 7.644 | 7.772 | 7.536 | 961875 |
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
