Hot Features
プレミアム
Royal BAM Group NV (BAMNB)
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 | 0.62 | 6.06653620352 | 10.22 | 11.44 | 10.22 | 2581654 | 11.08377308 | DE |
| 4 | 0.91 | 9.1641490433 | 9.93 | 11.44 | 8.545 | 1559719 | 10.29522438 | DE |
| 12 | 2.13 | 24.4546498278 | 8.71 | 11.44 | 8.135 | 1047075 | 9.77490961 | DE |
| 26 | 1.855 | 20.6455203116 | 8.985 | 11.44 | 8.135 | 913350 | 9.56457172 | DE |
| 52 | 3.355 | 44.8229792919 | 7.485 | 11.44 | 7.085 | 870434 | 8.85442925 | DE |
| 156 | 8.88 | 453.06122449 | 1.96 | 11.44 | 1.734 | 993437 | 4.9541104 | DE |
| 260 | 8.45 | 353.556485356 | 2.39 | 11.44 | 1.734 | 1166725 | 3.73427955 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 10.79 | -0.09 | -0.83 | 10.92 | 11.02 | 10.67 | 716483 |
| 1780504200 | 10.88 | 0.06 | 0.55 | 10.76 | 10.9 | 10.61 | 584999 |
| 1780417800 | 10.82 | -0.33 | -2.96 | 11.21 | 11.35 | 10.73 | 1507043 |
| 1780331400 | 11.15 | 0.01 | 0.09 | 11.2 | 11.23 | 10.93 | 1417177 |
| 1780072200 | 11.14 | 1.59 | 16.59 | 10.22 | 11.44 | 10.22 | 5632112 |
| 1779985800 | 9.555 | -0.17 | -1.70 | 9.61 | 9.77 | 9.27 | 1208005 |
| 1779899400 | 9.72 | -0.03 | -0.31 | 9.76 | 9.825 | 9.6 | 1108376 |
| 1779813000 | 9.75 | 0.03 | 0.26 | 9.74 | 10.1 | 9.72 | 1355397 |
| 1779726600 | 9.725 | 0.57 | 6.28 | 9.25 | 9.83 | 9.25 | 1516304 |
| 1779467400 | 9.15 | 0.21 | 2.29 | 8.985 | 9.215 | 8.94 | 1090253 |
| 1779381000 | 8.945 | 0.23 | 2.64 | 8.72 | 9.22 | 8.72 | 1286414 |
| 1779294600 | 8.715 | 0.12 | 1.34 | 8.565 | 8.775 | 8.55 | 615911 |
| 1779208200 | 8.6 | -0.18 | -1.99 | 8.725 | 8.785 | 8.545 | 668485 |
| 1779121800 | 8.775 | -0.08 | -0.90 | 8.72 | 8.865 | 8.655 | 746097 |
| 1778862600 | 8.855 | -0.32 | -3.49 | 9.06 | 9.06 | 8.785 | 1104985 |
| 1778776200 | 9.175 | -0.05 | -0.49 | 9.23 | 9.315 | 9.175 | 449402 |
| 1778689800 | 9.22 | 0.03 | 0.27 | 9.3 | 9.405 | 9.14 | 727564 |
| 1778603400 | 9.195 | -0.4 | -4.12 | 9.485 | 9.5 | 9.15 | 1004403 |
| 1778517000 | 9.59 | -0.07 | -0.72 | 9.425 | 9.68 | 9.3575 | 917299 |
| 1778257800 | 9.66 | -0.28 | -2.82 | 9.93 | 10.09 | 9.66 | 967482 |
| 1778171400 | 9.94 | 0.11 | 1.12 | 9.99 | 10.13 | 9.72 | 1185517 |
| 1778085000 | 9.83 | 0.39 | 4.08 | 9.56 | 9.8699999 | 9.525 | 669403 |
| 1777998600 | 9.445 | 0.28 | 3.06 | 9.21 | 9.5399999 | 9.21 | 544701 |
| 1777912200 | 9.1649999 | -0.18 | -1.93 | 9.42 | 9.48 | 9.1649999 | 511317 |
| 1777566600 | 9.345 | 0.27 | 2.92 | 9 | 9.35 | 8.92 | 506180 |
| 1777480200 | 9.08 | -0.11 | -1.20 | 9.09 | 9.13 | 9.02 | 422021 |
| 1777393800 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.19 | 0 |
| 1777307400 | 9.19 | -0.1 | -1.02 | 9.2899999 | 9.3699999 | 9.15 | 401950 |
| 1777048200 | 9.285 | -0.24 | -2.47 | 9.53 | 9.53 | 9.24 | 686702 |
| 1776961800 | 9.52 | 0.01 | 0.11 | 9.45 | 9.6199999 | 9.39 | 388716 |
| 1776875400 | 9.51 | -0.02 | -0.16 | 9.555 | 9.655 | 9.465 | 385919 |
| 1776789000 | 9.525 | -0.01 | -0.10 | 9.645 | 9.675 | 9.465 | 561610 |
| 1776702600 | 9.535 | -0.16 | -1.60 | 9.55 | 9.625 | 9.49 | 426779 |
| 1776443400 | 9.69 | 0.15 | 1.63 | 9.5 | 9.73 | 9.405 | 803193 |
| 1776357000 | 9.535 | -0.03 | -0.26 | 9.68 | 9.78 | 9.475 | 629013 |
| 1776270600 | 9.56 | -0.18 | -1.85 | 9.78 | 9.82 | 9.545 | 541101 |
| 1776184200 | 9.74 | 0.02 | 0.15 | 9.7899999 | 9.845 | 9.655 | 555899 |
| 1776097800 | 9.725 | 0.06 | 0.67 | 9.715 | 9.7899999 | 9.61 | 516954 |
| 1775838600 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 0 |
| 1775752200 | 9.66 | 0.18 | 1.85 | 9.5 | 9.71 | 9.45 | 882300 |
| 1775665800 | 9.485 | 0.6 | 6.75 | 9.3 | 9.57 | 9.25 | 1530600 |
| 1775579400 | 8.885 | -0.14 | -1.55 | 9.05 | 9.155 | 8.84 | 934224 |
| 1775147400 | 9.025 | -0.28 | -3.01 | 9.02 | 9.05 | 8.7 | 1583129 |
| 1775061000 | 9.305 | 0.69 | 8.01 | 8.91 | 9.34 | 8.86 | 1502343 |
| 1774974600 | 8.615 | 0.09 | 1.00 | 8.55 | 8.625 | 8.475 | 570399 |
| 1774888200 | 8.53 | 0.08 | 1.01 | 8.3 | 8.53 | 8.135 | 921018 |
| 1774632600 | 8.445 | -0.42 | -4.74 | 8.8 | 8.81 | 8.395 | 984238 |
| 1774546200 | 8.865 | -0.24 | -2.64 | 8.94 | 9.07 | 8.865 | 602153 |
| 1774459800 | 9.105 | 0.13 | 1.39 | 9.11 | 9.225 | 9 | 699552 |
| 1774373400 | 8.98 | 0.04 | 0.39 | 9.015 | 9.07 | 8.9 | 532970 |
| 1774287000 | 8.945 | 0.26 | 2.99 | 8.35 | 9.13 | 8.255 | 1272389 |
| 1774027800 | 8.685 | -0.26 | -2.91 | 9.01 | 9.055 | 8.6649999 | 1241389 |
| 1773941400 | 8.945 | -0.28 | -3.04 | 9.125 | 9.125 | 8.805 | 856955 |
| 1773855000 | 9.225 | 0.14 | 1.54 | 9.25 | 9.4149999 | 9.19 | 845449 |
| 1773768600 | 9.085 | 0.48 | 5.58 | 8.6 | 9.1649999 | 8.5399999 | 1005877 |
| 1773682200 | 8.605 | -0.12 | -1.38 | 8.71 | 8.74 | 8.53 | 615905 |
| 1773423000 | 8.725 | -0.29 | -3.22 | 8.93 | 8.935 | 8.7 | 612275 |
| 1773336600 | 9.015 | -0.06 | -0.61 | 9.01 | 9.105 | 8.93 | 475891 |
| 1773250200 | 9.07 | -0.07 | -0.71 | 9.07 | 9.175 | 8.98 | 574779 |
| 1773163800 | 9.135 | 0.32 | 3.69 | 9.065 | 9.215 | 9 | 705487 |
| 1773077400 | 8.81 | -0.23 | -2.54 | 8.7449999 | 8.905 | 8.59 | 930387 |
| 1772818200 | 9.0399999 | 0.04 | 0.44 | 9.05 | 9.135 | 8.89 | 598161 |
| 1772731800 | 9 | -0.26 | -2.76 | 9.185 | 9.23 | 8.96 | 926249 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
