Hot Features
プレミアム
Azerion Group NV (AZRN)
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 | 0.018 | 1.32352941176 | 1.36 | 1.398 | 1.3 | 17852 | 1.37560985 | DE |
| 4 | -0.042 | -2.95774647887 | 1.42 | 1.75 | 1.3 | 50792 | 1.49491413 | DE |
| 12 | -0.462 | -25.1086956522 | 1.84 | 1.97 | 1.3 | 82487 | 1.58488732 | DE |
| 26 | -0.052 | -3.63636363636 | 1.43 | 1.97 | 0.95 | 122296 | 1.31139252 | DE |
| 52 | -0.342 | -19.8837209302 | 1.72 | 1.97 | 0.95 | 92625 | 1.4282614 | DE |
| 156 | -7.262 | -84.0509259259 | 8.64 | 9.2 | 0.95 | 113110 | 2.40097109 | DE |
| 260 | -8.422 | -85.9387755102 | 9.8 | 10.388 | 0.95 | 107488 | 2.42875918 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 1.398 | 0.02 | 1.30 | 1.398 | 1.398 | 1.37 | 10110 |
| 1743525000 | 1.3799999 | 0.01 | 0.73 | 1.356 | 1.3799999 | 1.356 | 13000 |
| 1743438600 | 1.37 | -0.01 | -0.58 | 1.3779999 | 1.3779999 | 1.35 | 5435 |
| 1743183000 | 1.3779999 | 0.02 | 1.32 | 1.34 | 1.3779999 | 1.314 | 38602 |
| 1743096600 | 1.36 | -0.01 | -0.44 | 1.36 | 1.37 | 1.3 | 22115 |
| 1743010200 | 1.366 | -0.03 | -2.43 | 1.414 | 1.414 | 1.362 | 55492 |
| 1742923800 | 1.4 | -0.01 | -0.71 | 1.422 | 1.422 | 1.3939999 | 28748 |
| 1742837400 | 1.41 | -0.04 | -2.76 | 1.43 | 1.43 | 1.41 | 38107 |
| 1742578200 | 1.45 | -0.03 | -1.76 | 1.494 | 1.494 | 1.426 | 20193 |
| 1742491800 | 1.476 | 0.01 | 0.41 | 1.48 | 1.52 | 1.476 | 27353 |
| 1742405400 | 1.47 | -0.02 | -1.34 | 1.516 | 1.516 | 1.47 | 11305 |
| 1742319000 | 1.49 | -0.06 | -3.87 | 1.54 | 1.542 | 1.49 | 67164 |
| 1742232600 | 1.55 | 0 | 0.13 | 1.57 | 1.598 | 1.522 | 30163 |
| 1741973400 | 1.548 | 0.13 | 9.48 | 1.448 | 1.75 | 1.446 | 555431 |
| 1741887000 | 1.414 | 0 | 0.14 | 1.412 | 1.434 | 1.412 | 10900 |
| 1741800600 | 1.412 | -0.04 | -2.62 | 1.448 | 1.45 | 1.402 | 14883 |
| 1741714200 | 1.45 | 0.04 | 2.84 | 1.41 | 1.45 | 1.41 | 22189 |
| 1741627800 | 1.41 | -0.04 | -2.76 | 1.448 | 1.448 | 1.41 | 5634 |
| 1741368600 | 1.45 | 0 | 0.00 | 1.418 | 1.45 | 1.414 | 2079 |
| 1741282200 | 1.45 | 0.04 | 2.69 | 1.42 | 1.45 | 1.42 | 36943 |
| 1741195800 | 1.412 | -0.01 | -0.56 | 1.41 | 1.46 | 1.41 | 42850 |
| 1741109400 | 1.42 | -0.05 | -3.40 | 1.458 | 1.47 | 1.42 | 31197 |
| 1741023000 | 1.47 | -0.08 | -5.16 | 1.57 | 1.57 | 1.434 | 128386 |
| 1740763800 | 1.55 | -0.07 | -4.20 | 1.6359999 | 1.6359999 | 1.5 | 81826 |
| 1740677400 | 1.618 | -0.02 | -1.34 | 1.616 | 1.6299999 | 1.598 | 44692 |
| 1740591000 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.6399999 | 1.616 | 24441 |
| 1740504600 | 1.6299999 | -0.01 | -0.61 | 1.6379999 | 1.6379999 | 1.616 | 33031 |
| 1740418200 | 1.6399999 | 0 | 0.00 | 1.6299999 | 1.6399999 | 1.624 | 43103 |
| 1740159000 | 1.6399999 | 0 | 0.00 | 1.616 | 1.6399999 | 1.616 | 19202 |
| 1740072600 | 1.6399999 | -0.01 | -0.49 | 1.646 | 1.646 | 1.6299999 | 44994 |
| 1739986200 | 1.648 | 0.01 | 0.49 | 1.648 | 1.648 | 1.6399999 | 22453 |
| 1739899800 | 1.6399999 | 0.01 | 0.49 | 1.65 | 1.65 | 1.6339999 | 38863 |
| 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 | 1.662 | -0 | -0.24 | 1.666 | 1.674 | 1.648 | 24334 |
| 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 | 0.25 | 1.53 | 1.58 | 1.53 | 52589 |
| 1737653400 | 1.576 | 0 | 0.00 | 1.576 | 1.576 | 1.576 | 0 |
| 1737567000 | 1.576 | 0 | 0.00 | 1.576 | 1.576 | 1.576 | 0 |
| 1737480600 | 1.576 | 0.01 | 0.38 | 1.58 | 1.588 | 1.554 | 27269 |
| 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 |
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
