Hot Features
プレミアム
Azerion Group NV (AZRN)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | 0.004 | 0.243013365735 | 1.646 | 1.68 | 1.616 | 32037 | 1.65636275 | DE |
| 4 | 0.07 | 4.43037974684 | 1.58 | 1.694 | 1.53 | 38436 | 1.63691663 | DE |
| 12 | 0.43 | 35.2459016393 | 1.22 | 1.97 | 0.95 | 221874 | 1.28706465 | DE |
| 26 | 0.152 | 10.1468624833 | 1.498 | 1.97 | 0.95 | 121039 | 1.31018985 | DE |
| 52 | -0.005 | -0.302114803625 | 1.655 | 1.97 | 0.95 | 94189 | 1.44138821 | DE |
| 156 | -7.15 | -81.25 | 8.8 | 9.499 | 0.95 | 111399 | 2.43001613 | DE |
| 260 | -8.15 | -83.1632653061 | 9.8 | 10.388 | 0.95 | 109921 | 2.44573854 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 1.6319999 | -0.02 | -0.97 | 1.65 | 1.65 | 1.6279999 | 17559 |
| 1739554200 | 1.648 | -0.02 | -0.96 | 1.662 | 1.662 | 1.62 | 41419 |
| 1739467800 | 1.664 | -0 | -0.12 | 1.652 | 1.68 | 1.616 | 51934 |
| 1739381400 | 1.666 | 0 | 0.00 | 1.666 | 1.666 | 1.666 | 0 |
| 1739295000 | 1.666 | -0.01 | -0.72 | 1.646 | 1.674 | 1.6439999 | 24940 |
| 1739208600 | 1.678 | 0.01 | 0.48 | 1.65 | 1.684 | 1.65 | 43542 |
| 1738949400 | 1.67 | 0.03 | 1.83 | 1.672 | 1.68 | 1.6399999 | 35363 |
| 1738863000 | 1.6399999 | -0.05 | -3.19 | 1.694 | 1.694 | 1.608 | 38994 |
| 1738776600 | 1.694 | 0.02 | 1.44 | 1.692 | 1.694 | 1.65 | 39698 |
| 1738690200 | 1.67 | -0.02 | -0.95 | 1.694 | 1.694 | 1.654 | 33518 |
| 1738603800 | 1.686 | 0.06 | 3.44 | 1.576 | 1.694 | 1.56 | 56731 |
| 1738344600 | 1.6299999 | 0.04 | 2.52 | 1.582 | 1.6419999 | 1.564 | 43091 |
| 1738258200 | 1.59 | -0.01 | -0.63 | 1.62 | 1.6379999 | 1.56 | 32967 |
| 1738171800 | 1.6 | 0.01 | 0.63 | 1.598 | 1.6319999 | 1.584 | 55280 |
| 1738085400 | 1.59 | 0.01 | 0.63 | 1.58 | 1.598 | 1.562 | 31996 |
| 1737999000 | 1.58 | 0 | 0.00 | 1.58 | 1.606 | 1.558 | 40631 |
| 1737739800 | 1.58 | 0.05 | 3.27 | 1.53 | 1.58 | 1.53 | 52589 |
| 1737653400 | 1.53 | -0.04 | -2.80 | 1.562 | 1.572 | 1.53 | 52797 |
| 1737567000 | 1.574 | 0 | 0.25 | 1.576 | 1.576 | 1.552 | 29657 |
| 1737480600 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1737394200 | 1.57 | 0.01 | 0.64 | 1.562 | 1.57 | 1.55 | 69286 |
| 1737135000 | 1.56 | -0.02 | -1.02 | 1.57 | 1.57 | 1.53 | 56427 |
| 1737048600 | 1.576 | 0.01 | 0.90 | 1.562 | 1.576 | 1.544 | 69067 |
| 1736962200 | 1.562 | 0.03 | 1.69 | 1.558 | 1.6259999 | 1.522 | 139199 |
| 1736875800 | 1.536 | -0.11 | -6.91 | 1.672 | 1.672 | 1.51 | 381573 |
| 1736789400 | 1.65 | -0.12 | -6.78 | 1.788 | 1.788 | 1.608 | 278509 |
| 1736530200 | 1.77 | 0.21 | 13.46 | 1.512 | 1.796 | 1.512 | 554949 |
| 1736443800 | 1.56 | -0.24 | -13.53 | 1.84 | 1.97 | 1.56 | 972520 |
| 1736357400 | 1.804 | 0.16 | 9.87 | 1.7 | 1.87 | 1.67 | 701352 |
| 1736271000 | 1.6419999 | 0.2 | 14.03 | 1.402 | 1.67 | 1.402 | 509646 |
| 1736184600 | 1.44 | 0.28 | 24.14 | 1.19 | 1.44 | 1.19 | 567833 |
| 1735925400 | 1.16 | -0 | -0.17 | 1.162 | 1.17 | 1.1319999 | 26706 |
| 1735839000 | 1.162 | 0 | 0.17 | 1.16 | 1.162 | 1.11 | 36665 |
| 1735666200 | 1.16 | 0.02 | 1.93 | 1.1399999 | 1.16 | 1.1399999 | 55383 |
| 1735579800 | 1.1379999 | 0.03 | 2.34 | 1.1299999 | 1.1399999 | 1.08 | 34399 |
| 1735320600 | 1.112 | 0.01 | 1.09 | 1.1 | 1.112 | 1.05 | 102025 |
| 1735061400 | 1.1 | 0.02 | 1.85 | 1.08 | 1.116 | 1.08 | 51028 |
| 1734975000 | 1.08 | 0.06 | 6.09 | 1.018 | 1.08 | 1.016 | 63260 |
| 1734715800 | 1.018 | 0.02 | 1.80 | 0.991 | 1.03 | 0.973 | 5262920 |
| 1734629400 | 1 | -0.02 | -1.96 | 0.991 | 1.036 | 0.991 | 40738 |
| 1734543000 | 1.02 | 0.02 | 1.59 | 1 | 1.032 | 0.98 | 32378 |
| 1734456600 | 1.004 | 0.01 | 1.41 | 1 | 1.004 | 0.969 | 34439 |
| 1734370200 | 0.99 | -0.05 | -4.81 | 1.054 | 1.056 | 0.95 | 138290 |
| 1734111000 | 1.04 | 0 | 0.19 | 1.038 | 1.06 | 1.022 | 35954 |
| 1734024600 | 1.038 | -0.01 | -1.14 | 1.05 | 1.068 | 1.012 | 114570 |
| 1733938200 | 1.05 | -0.05 | -4.55 | 1.12 | 1.12 | 1.04 | 174975 |
| 1733851800 | 1.1 | -0.03 | -2.65 | 1.16 | 1.16 | 1.08 | 260390 |
| 1733765400 | 1.1299999 | -0.06 | -5.20 | 1.19 | 1.194 | 1.124 | 154173 |
| 1733506200 | 1.192 | 0.01 | 0.85 | 1.192 | 1.194 | 1.18 | 45837 |
| 1733419800 | 1.182 | -0.01 | -0.84 | 1.192 | 1.198 | 1.182 | 21410 |
| 1733333400 | 1.192 | 0 | 0.00 | 1.184 | 1.2 | 1.182 | 8423 |
| 1733247000 | 1.192 | -0.03 | -2.30 | 1.226 | 1.226 | 1.152 | 57949 |
| 1733160600 | 1.22 | -0.01 | -0.49 | 1.184 | 1.228 | 1.184 | 48810 |
| 1732901400 | 1.226 | 0.04 | 3.72 | 1.218 | 1.228 | 1.19 | 17654 |
| 1732815000 | 1.182 | -0.03 | -2.31 | 1.21 | 1.22 | 1.176 | 58087 |
| 1732728600 | 1.21 | 0.06 | 5.22 | 1.152 | 1.21 | 1.152 | 83267 |
| 1732642200 | 1.15 | -0.07 | -5.74 | 1.22 | 1.238 | 1.12 | 151033 |
| 1732555800 | 1.22 | -0.05 | -3.63 | 1.26 | 1.286 | 1.202 | 360762 |
| 1732296600 | 1.266 | -0.01 | -0.63 | 1.286 | 1.288 | 1.224 | 54771 |
| 1732210200 | 1.274 | 0 | 0.31 | 1.268 | 1.278 | 1.23 | 31914 |
| 1732123800 | 1.27 | -0.03 | -2.16 | 1.26 | 1.308 | 1.216 | 160633 |
| 1732037400 | 1.298 | -0.08 | -5.53 | 1.3799999 | 1.396 | 1.248 | 194240 |
| 1731951000 | 1.374 | 0.07 | 5.69 | 1.3 | 1.3759999 | 1.29 | 99615 |
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
