
ASR Nederland NV (ASRNL)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.74 | 1.52577319588 | 48.5 | 50.96 | 47.99 | 739750 | 48.86654486 | DE |
4 | 2.05 | 4.34414070778 | 47.19 | 50.96 | 46.67 | 407004 | 48.2860278 | DE |
12 | 4.24 | 9.42222222222 | 45 | 50.96 | 43.69 | 380658 | 46.7508349 | DE |
26 | 3.77 | 8.29118099846 | 45.47 | 50.96 | 42.41 | 377077 | 45.3922824 | DE |
52 | 6.22 | 14.4583914458 | 43.02 | 50.96 | 40.18 | 415469 | 45.17494163 | DE |
156 | 10.2 | 26.1270491803 | 39.04 | 50.96 | 32.88 | 511053 | 41.87267778 | DE |
260 | 14.58 | 42.0657818811 | 34.66 | 50.96 | 18.1 | 523996 | 37.74879962 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740418200 | 48.7 | 0.3 | 0.62 | 48.47 | 48.86 | 48.31 | 533769 |
1740159000 | 48.4 | -0.26 | -0.53 | 48.55 | 48.88 | 48.28 | 552553 |
1740072600 | 48.66 | -0.68 | -1.38 | 49.71 | 50.18 | 48.48 | 693330 |
1739986200 | 49.34 | 0.59 | 1.21 | 50.3 | 50.96 | 48.85 | 1209410 |
1739899800 | 48.75 | 0.47 | 0.97 | 48.5 | 48.8 | 47.99 | 709687 |
1739813400 | 48.28 | 0.29 | 0.60 | 48 | 48.69 | 47.95 | 402583 |
1739554200 | 47.99 | -0.28 | -0.58 | 48.43 | 48.43 | 47.61 | 370248 |
1739467800 | 48.27 | 0.71 | 1.49 | 48.31 | 48.46 | 47.9 | 407099 |
1739381400 | 47.56 | 0 | 0.00 | 47.56 | 47.56 | 47.56 | 0 |
1739295000 | 47.56 | -0.39 | -0.81 | 47.94 | 47.97 | 47.48 | 270340 |
1739208600 | 47.95 | 0.04 | 0.08 | 48 | 48.23 | 47.93 | 197945 |
1738949400 | 47.91 | 0.09 | 0.19 | 47.98 | 48.2 | 47.85 | 236311 |
1738863000 | 47.82 | 0.7 | 1.49 | 47.3 | 47.95 | 47.3 | 291840 |
1738776600 | 47.12 | -0.09 | -0.19 | 47.03 | 47.33 | 46.87 | 168173 |
1738690200 | 47.21 | -0.01 | -0.02 | 47.23 | 47.33 | 46.87 | 195170 |
1738603800 | 47.22 | -0.43 | -0.90 | 47.1 | 47.39 | 46.67 | 388986 |
1738344600 | 47.65 | -0.05 | -0.10 | 47.68 | 47.8 | 47.43 | 302612 |
1738258200 | 47.7 | -0.34 | -0.71 | 48.04 | 48.15 | 47.7 | 225172 |
1738171800 | 48.04 | 0.57 | 1.20 | 47.68 | 48.18 | 47.47 | 331156 |
1738085400 | 47.47 | 0.29 | 0.61 | 47.19 | 47.75 | 47.02 | 288480 |
1737999000 | 47.18 | 0.45 | 0.96 | 46.51 | 47.34 | 46.47 | 438141 |
1737739800 | 46.73 | 0.01 | 0.02 | 46.75 | 46.84 | 46.48 | 342061 |
1737653400 | 46.72 | -0.16 | -0.34 | 46.88 | 46.99 | 46.56 | 283275 |
1737567000 | 46.88 | -0.21 | -0.45 | 47.24 | 47.31 | 46.84 | 277691 |
1737480600 | 47.09 | 0 | 0.00 | 47.09 | 47.09 | 47.09 | 0 |
1737394200 | 47.09 | -0.12 | -0.25 | 47.2 | 47.52 | 47.09 | 359537 |
1737135000 | 47.21 | -0.21 | -0.44 | 47.61 | 47.69 | 47.06 | 479136 |
1737048600 | 47.42 | 0.55 | 1.17 | 47.01 | 47.55 | 46.79 | 337014 |
1736962200 | 46.87 | 0.73 | 1.58 | 46.32 | 46.87 | 46.21 | 376030 |
1736875800 | 46.14 | 0.72 | 1.59 | 45.69 | 46.4 | 45.69 | 460320 |
1736789400 | 45.42 | -0.36 | -0.79 | 45.74 | 45.81 | 45.26 | 285563 |
1736530200 | 45.78 | -0.32 | -0.69 | 46.19 | 46.3 | 45.77 | 273897 |
1736443800 | 46.1 | 0.66 | 1.45 | 45.44 | 46.12 | 45.24 | 306768 |
1736357400 | 45.44 | -0.5 | -1.09 | 45.69 | 45.82 | 44.86 | 625065 |
1736271000 | 45.94 | 0.29 | 0.64 | 45.59 | 46.06 | 45.05 | 259623 |
1736184600 | 45.65 | 0 | 0.00 | 45.92 | 45.92 | 45.4 | 293973 |
1735925400 | 45.65 | 0.02 | 0.04 | 45.56 | 45.93 | 45.56 | 194886 |
1735839000 | 45.63 | -0.15 | -0.33 | 45.9 | 46.03 | 45.35 | 240854 |
1735666200 | 45.78 | 0.6 | 1.33 | 45 | 45.79 | 45 | 109309 |
1735579800 | 45.18 | -0.09 | -0.20 | 45.13 | 45.4 | 45.05 | 154092 |
1735320600 | 45.27 | 0.6 | 1.34 | 44.68 | 45.31 | 44.65 | 269690 |
1735061400 | 44.67 | 0.06 | 0.13 | 44.64 | 44.94 | 44.64 | 82569 |
1734975000 | 44.61 | 0.13 | 0.29 | 44.5 | 44.66 | 44.27 | 237555 |
1734715800 | 44.48 | 0.01 | 0.02 | 44.08 | 44.48 | 43.69 | 1156576 |
1734629400 | 44.47 | -0.19 | -0.43 | 44.13 | 44.47 | 43.99 | 409802 |
1734543000 | 44.66 | 0.26 | 0.59 | 44.5 | 44.68 | 44.12 | 509469 |
1734456600 | 44.4 | -0.43 | -0.96 | 44.58 | 44.68 | 44.11 | 366520 |
1734370200 | 44.83 | -0.71 | -1.56 | 45.51 | 45.55 | 44.7 | 330352 |
1734111000 | 45.54 | 0.35 | 0.77 | 45.22 | 45.79 | 45.21 | 373690 |
1734024600 | 45.19 | -0.24 | -0.53 | 45.5 | 45.66 | 45.14 | 271543 |
1733938200 | 45.43 | -0.12 | -0.26 | 45.51 | 45.84 | 45.4 | 298438 |
1733851800 | 45.55 | -0.3 | -0.65 | 45.74 | 45.9 | 45.1 | 411059 |
1733765400 | 45.85 | -0.43 | -0.93 | 46.33 | 46.57 | 45.85 | 407263 |
1733506200 | 46.28 | -0.45 | -0.96 | 47 | 47.04 | 46.2 | 396763 |
1733419800 | 46.73 | 0.66 | 1.43 | 46.07 | 46.77 | 46.02 | 426716 |
1733333400 | 46.07 | 1.09 | 2.42 | 45.58 | 46.3 | 45.45 | 759406 |
1733247000 | 44.98 | -0.08 | -0.18 | 45 | 45.27 | 44.9 | 302840 |
1733160600 | 45.06 | -0.24 | -0.53 | 45.17 | 45.41 | 44.9 | 387683 |
1732901400 | 45.3 | 0.69 | 1.55 | 44.57 | 45.53 | 44.32 | 471385 |
1732815000 | 44.61 | 0.28 | 0.63 | 44.6 | 44.75 | 44.47 | 266764 |
1732728600 | 44.33 | -0.31 | -0.69 | 44.54 | 44.79 | 43.93 | 503690 |
1732642200 | 44.64 | -1.12 | -2.45 | 45.55 | 45.77 | 44.48 | 518386 |
1732555800 | 45.76 | 0.63 | 1.40 | 45.26 | 45.94 | 45.09 | 1110286 |
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