Hot Features
プレミアム
Azelis Group NV (AZE)
EU
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 | -0.42 | -2.15384615385 | 19.5 | 19.5 | 18.76 | 245056 | 18.89254661 | DE |
| 4 | -0.4 | -2.05338809035 | 19.48 | 20.32 | 18.3 | 228726 | 19.15913824 | DE |
| 12 | 1.43 | 8.10198300283 | 17.65 | 20.32 | 16.23 | 156078 | 18.55303452 | DE |
| 26 | -1.68 | -8.09248554913 | 20.76 | 23.64 | 16.23 | 202700 | 19.12144234 | DE |
| 52 | 2.49 | 15.0090415913 | 16.59 | 23.64 | 15.56 | 181656 | 19.26039238 | DE |
| 156 | -8.77 | -31.4901256732 | 27.85 | 28.5 | 14.876 | 109987 | 20.65073931 | DE |
| 260 | -8.12 | -29.8529411765 | 27.2 | 28.5 | 14.876 | 109899 | 20.65403443 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728664200 | 18.8 | -0.04 | -0.21 | 18.88 | 18.94 | 18.78 | 731150 |
| 1728577800 | 18.84 | -0.07 | -0.37 | 18.89 | 18.91 | 18.76 | 98256 |
| 1728491400 | 18.91 | -0.05 | -0.26 | 19.04 | 19.25 | 18.91 | 63181 |
| 1728405000 | 18.96 | -0.28 | -1.46 | 19.18 | 19.22 | 18.96 | 156677 |
| 1728318600 | 19.24 | -0.15 | -0.77 | 19.5 | 19.5 | 19.05 | 176016 |
| 1728059400 | 19.39 | 0.06 | 0.31 | 19.3 | 19.52 | 19.3 | 128996 |
| 1727973000 | 19.33 | -0.79 | -3.93 | 20 | 20.08 | 19.33 | 176311 |
| 1727886600 | 20.12 | -0.16 | -0.79 | 20.18 | 20.3 | 20 | 121671 |
| 1727800200 | 20.28 | 0.59 | 3.00 | 19.81 | 20.32 | 19.81 | 228111 |
| 1727713800 | 19.69 | -0.27 | -1.35 | 20.1 | 20.12 | 19.69 | 377918 |
| 1727454600 | 19.96 | 0.33 | 1.68 | 19.79 | 20.1 | 19.68 | 190831 |
| 1727368200 | 19.63 | 0.2 | 1.03 | 19.5 | 19.83 | 19.5 | 156921 |
| 1727281800 | 19.43 | 0.18 | 0.94 | 19.13 | 19.48 | 19.13 | 94599 |
| 1727195400 | 19.25 | 0.65 | 3.49 | 18.79 | 19.26 | 18.79 | 113746 |
| 1727109000 | 18.6 | 0.19 | 1.03 | 18.39 | 18.62 | 18.3 | 174269 |
| 1726849800 | 18.41 | -0.79 | -4.11 | 19.19 | 19.37 | 18.41 | 799712 |
| 1726763400 | 19.2 | 0.01 | 0.05 | 19.49 | 19.49 | 19 | 353259 |
| 1726677000 | 19.19 | -0.59 | -2.98 | 19.68 | 19.76 | 19.19 | 161054 |
| 1726590600 | 19.78 | 0.44 | 2.28 | 19.4 | 19.95 | 19.35 | 133686 |
| 1726504200 | 19.34 | -0.16 | -0.82 | 19.48 | 19.5 | 19.27 | 138150 |
| 1726245000 | 19.5 | 0.1 | 0.52 | 19.44 | 19.5 | 19.19 | 150362 |
| 1726158600 | 19.4 | 0.79 | 4.25 | 18.78 | 19.4 | 18.7 | 120261 |
| 1726072200 | 18.61 | 0.01 | 0.05 | 18.62 | 18.84 | 18.6 | 102256 |
| 1725985800 | 18.6 | -0.32 | -1.69 | 18.84 | 19.02 | 18.6 | 98772 |
| 1725899400 | 18.92 | 0.32 | 1.72 | 19.06 | 19.33 | 18.74 | 184280 |
| 1725640200 | 18.6 | -0.21 | -1.12 | 18.8 | 18.94 | 18.6 | 107082 |
| 1725553800 | 18.81 | -0.1 | -0.53 | 18.79 | 19.01 | 18.71 | 59316 |
| 1725467400 | 18.91 | -0.25 | -1.30 | 19.1 | 19.15 | 18.63 | 90561 |
| 1725381000 | 19.16 | 0.34 | 1.81 | 19.92 | 19.96 | 19.16 | 203465 |
| 1725294600 | 18.82 | -0.1 | -0.53 | 18.88 | 18.88 | 18.51 | 37597 |
| 1725035400 | 18.92 | -0.18 | -0.94 | 19.2 | 19.2 | 18.89 | 96049 |
| 1724949000 | 19.1 | 0.16 | 0.84 | 18.94 | 19.19 | 18.94 | 58129 |
| 1724862600 | 18.94 | 0.14 | 0.74 | 18.8 | 19 | 18.8 | 107490 |
| 1724776200 | 18.8 | 0.19 | 1.02 | 18.62 | 18.92 | 18.62 | 83156 |
| 1724689800 | 18.61 | 0.05 | 0.27 | 18.6 | 18.68 | 18.48 | 62419 |
| 1724430600 | 18.56 | 0.26 | 1.42 | 18.29 | 18.69 | 18.24 | 85879 |
| 1724344200 | 18.3 | -0.14 | -0.76 | 18.4 | 18.5 | 18.3 | 136119 |
| 1724257800 | 18.44 | 0.12 | 0.66 | 18.32 | 18.5 | 18.21 | 106885 |
| 1724171400 | 18.32 | -0.08 | -0.43 | 18.4 | 18.45 | 18.21 | 88022 |
| 1724085000 | 18.4 | 0.97 | 5.57 | 17.73 | 18.4 | 17.73 | 189268 |
| 1723825800 | 17.43 | -0.03 | -0.17 | 17.5 | 17.54 | 17.23 | 126323 |
| 1723739400 | 17.46 | 0.32 | 1.87 | 17.2 | 17.63 | 17.09 | 96895 |
| 1723653000 | 17.14 | 0 | 0.00 | 17.1 | 17.22 | 16.97 | 115926 |
| 1723566600 | 17.14 | -0.13 | -0.75 | 17.27 | 17.29 | 17.01 | 88923 |
| 1723480200 | 17.27 | 0.02 | 0.12 | 17.33 | 17.46 | 17.17 | 59161 |
| 1723221000 | 17.25 | 0.05 | 0.29 | 17.35 | 17.47 | 17.04 | 68842 |
| 1723134600 | 17.2 | 0.15 | 0.88 | 16.9 | 17.25 | 16.73 | 120556 |
| 1723048200 | 17.05 | 0.59 | 3.58 | 17.01 | 17.21 | 16.95 | 100612 |
| 1722961800 | 16.46 | 0 | 0.00 | 16.46 | 16.46 | 16.46 | 0 |
| 1722875400 | 16.46 | -0.48 | -2.83 | 16.5 | 16.8 | 16.23 | 241531 |
| 1722616200 | 16.94 | -0.55 | -3.14 | 17.38 | 17.39 | 16.84 | 215778 |
| 1722529800 | 17.49 | -0.01 | -0.06 | 17.6 | 18.18 | 17.4 | 224900 |
| 1722443400 | 17.5 | -0.01 | -0.06 | 17.67 | 17.97 | 17.5 | 126454 |
| 1722357000 | 17.51 | -0.08 | -0.45 | 17.55 | 17.8 | 17.51 | 125442 |
| 1722270600 | 17.59 | -0.04 | -0.23 | 17.7 | 17.75 | 17.51 | 100453 |
| 1722011400 | 17.63 | -0.02 | -0.11 | 17.7 | 17.8 | 17.5 | 209018 |
| 1721925000 | 17.65 | -0.17 | -0.95 | 17.63 | 17.75 | 17.4 | 140377 |
| 1721838600 | 17.82 | -0.07 | -0.39 | 17.75 | 17.85 | 17.63 | 99156 |
| 1721752200 | 17.89 | 0.17 | 0.96 | 17.73 | 17.89 | 17.7 | 87493 |
| 1721665800 | 17.72 | 0.18 | 1.03 | 17.65 | 18 | 17.65 | 89857 |
| 1721406600 | 17.54 | -0.52 | -2.88 | 18.06 | 18.07 | 17.54 | 102600 |
| 1721320200 | 18.06 | -0.04 | -0.22 | 18.23 | 18.3 | 17.92 | 159405 |
| 1721233800 | 18.1 | 0.45 | 2.55 | 17.65 | 18.1 | 17.51 | 235867 |
| 1721147400 | 17.65 | 0.3 | 1.73 | 17.27 | 17.75 | 17.15 | 94502 |
| 1721061000 | 17.35 | -0.07 | -0.40 | 17.42 | 17.42 | 17.11 | 78726 |
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
