Hot Features
プレミアム
Bureau Veritas (BVI)
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 | 0.24 | 0.827015851137 | 29.02 | 29.88 | 28.28 | 1604046 | 29.22183492 | DE |
| 4 | -0.34 | -1.14864864865 | 29.6 | 31.3 | 28.28 | 1359519 | 29.93592199 | DE |
| 12 | -0.74 | -2.46666666667 | 30 | 31.54 | 28.28 | 1251683 | 29.72498816 | DE |
| 26 | 0.14 | 0.480769230769 | 29.12 | 31.54 | 27.66 | 973661 | 29.59246043 | DE |
| 52 | 2.03 | 7.45501285347 | 27.23 | 31.54 | 25.18 | 846334 | 28.70202152 | DE |
| 156 | 4.46 | 17.9838709677 | 24.8 | 31.54 | 20.67 | 717920 | 26.41926883 | DE |
| 260 | 9.56 | 48.5279187817 | 19.7 | 31.54 | 15.165 | 744366 | 25.01735207 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 29.68 | 0.44 | 1.50 | 29.56 | 29.88 | 29.12 | 1760860 |
| 1741368600 | 29.24 | 0.08 | 0.27 | 28.96 | 29.3 | 28.66 | 1284460 |
| 1741282200 | 29.16 | 0.2 | 0.69 | 29.06 | 29.26 | 28.28 | 2238260 |
| 1741195800 | 28.96 | -0.02 | -0.07 | 29.26 | 29.38 | 28.62 | 1493835 |
| 1741109400 | 28.98 | -0.14 | -0.48 | 29.02 | 29.14 | 28.64 | 1242815 |
| 1741023000 | 29.12 | 0.16 | 0.55 | 29.1 | 29.28 | 28.9 | 1008275 |
| 1740763800 | 28.96 | -0.48 | -1.63 | 29.26 | 29.34 | 28.84 | 2078564 |
| 1740677400 | 29.44 | 0.08 | 0.27 | 29.36 | 29.78 | 29.36 | 1066912 |
| 1740591000 | 29.36 | -1.08 | -3.55 | 30.44 | 30.44 | 29.34 | 1813187 |
| 1740504600 | 30.44 | -0.86 | -2.75 | 30.9 | 31.06 | 29.66 | 3031853 |
| 1740418200 | 31.3 | 0.36 | 1.16 | 31.04 | 31.3 | 30.88 | 1274962 |
| 1740159000 | 30.94 | 0.04 | 0.13 | 30.9 | 31.12 | 30.76 | 925095 |
| 1740072600 | 30.9 | 0.04 | 0.13 | 30.82 | 30.98 | 30.66 | 739186 |
| 1739986200 | 30.86 | -0.06 | -0.19 | 30.94 | 31.02 | 30.72 | 848988 |
| 1739899800 | 30.92 | -0.12 | -0.39 | 31 | 31.22 | 30.88 | 876986 |
| 1739813400 | 31.04 | 0 | 0.00 | 31 | 31.16 | 30.88 | 676337 |
| 1739554200 | 31.04 | 0.48 | 1.57 | 30.52 | 31.04 | 30.52 | 1272670 |
| 1739467800 | 30.56 | 0.3 | 0.99 | 30.5 | 30.6 | 30.3 | 1431761 |
| 1739381400 | 30.26 | 0.12 | 0.40 | 30.22 | 30.32 | 30.06 | 967277 |
| 1739295000 | 30.14 | 0.58 | 1.96 | 29.6 | 30.22 | 29.6 | 1158087 |
| 1739208600 | 29.56 | 0.38 | 1.30 | 29.16 | 29.56 | 29.16 | 1049645 |
| 1738949400 | 29.18 | -0.22 | -0.75 | 29.36 | 29.52 | 29.18 | 771805 |
| 1738863000 | 29.4 | -0.36 | -1.21 | 29.8 | 29.88 | 29.4 | 684645 |
| 1738776600 | 29.76 | 0.3 | 1.02 | 29.32 | 29.76 | 29.26 | 823203 |
| 1738690200 | 29.46 | 0.16 | 0.55 | 29.34 | 29.6 | 29.18 | 992450 |
| 1738603800 | 29.3 | -0.84 | -2.79 | 29.58 | 29.68 | 28.96 | 1126907 |
| 1738344600 | 30.14 | 0.08 | 0.27 | 30.1 | 30.28 | 29.98 | 1274938 |
| 1738258200 | 30.06 | 0.02 | 0.07 | 30.04 | 30.2 | 29.94 | 1152575 |
| 1738171800 | 30.04 | 0.32 | 1.08 | 29.8 | 30.1 | 29.66 | 849140 |
| 1738085400 | 29.72 | 0.34 | 1.16 | 29.46 | 29.8 | 29.42 | 825971 |
| 1737999000 | 29.38 | -0.46 | -1.54 | 28.74 | 29.46 | 28.58 | 2588775 |
| 1737739800 | 29.84 | -0.38 | -1.26 | 30.24 | 30.3 | 29.7 | 1660248 |
| 1737653400 | 30.22 | 0 | 0.00 | 30.1 | 30.3 | 29.92 | 1180957 |
| 1737567000 | 30.22 | -0.12 | -0.40 | 30.3 | 30.5 | 30.2 | 761009 |
| 1737480600 | 30.34 | 0.26 | 0.86 | 30.08 | 30.34 | 29.98 | 875131 |
| 1737394200 | 30.08 | -0.24 | -0.79 | 30.34 | 30.46 | 29.96 | 1169434 |
| 1737135000 | 30.32 | 0.14 | 0.46 | 30.08 | 30.56 | 30.04 | 1785253 |
| 1737048600 | 30.18 | -0.12 | -0.40 | 30.12 | 30.22 | 29.5 | 2503568 |
| 1736962200 | 30.3 | 0.6 | 2.02 | 31.22 | 31.54 | 30.18 | 3378754 |
| 1736875800 | 29.7 | 0.04 | 0.13 | 29.88 | 30.12 | 29.68 | 943071 |
| 1736789400 | 29.66 | -0.08 | -0.27 | 29.58 | 29.88 | 29.3 | 1164492 |
| 1736530200 | 29.74 | 0.22 | 0.75 | 29.56 | 30.06 | 29.54 | 1099848 |
| 1736443800 | 29.52 | 0.78 | 2.71 | 28.72 | 29.6 | 28.68 | 890918 |
| 1736357400 | 28.74 | -0.12 | -0.42 | 28.9 | 29 | 28.4 | 886616 |
| 1736271000 | 28.86 | -0.18 | -0.62 | 28.98 | 29.08 | 28.78 | 1061037 |
| 1736184600 | 29.04 | 0.14 | 0.48 | 29.04 | 29.28 | 28.82 | 1100504 |
| 1735925400 | 28.9 | -0.18 | -0.62 | 29.06 | 29.08 | 28.78 | 681032 |
| 1735839000 | 29.08 | -0.26 | -0.89 | 29.2 | 29.22 | 28.88 | 439818 |
| 1735666200 | 29.34 | 0.38 | 1.31 | 28.96 | 29.34 | 28.86 | 224135 |
| 1735579800 | 28.96 | -0.04 | -0.14 | 28.94 | 29.04 | 28.82 | 498660 |
| 1735320600 | 29 | 0.12 | 0.42 | 28.92 | 29.1 | 28.86 | 439932 |
| 1735061400 | 28.88 | 0.02 | 0.07 | 28.86 | 29.18 | 28.86 | 204347 |
| 1734975000 | 28.86 | 0.08 | 0.28 | 28.7 | 29.1 | 28.7 | 810068 |
| 1734715800 | 28.78 | -0.6 | -2.04 | 29.28 | 29.34 | 28.78 | 5593311 |
| 1734629400 | 29.38 | -0.46 | -1.54 | 29.7 | 29.76 | 29.36 | 885605 |
| 1734543000 | 29.84 | 0.04 | 0.13 | 29.94 | 30.3 | 29.84 | 808096 |
| 1734456600 | 29.8 | -0.22 | -0.73 | 30 | 30.04 | 29.64 | 969687 |
| 1734370200 | 30.02 | -0.1 | -0.33 | 30.04 | 30.1 | 29.8 | 831804 |
| 1734111000 | 30.12 | -0.04 | -0.13 | 30.2 | 30.32 | 29.98 | 587186 |
| 1734024600 | 30.16 | -0.36 | -1.18 | 30.3 | 30.48 | 30.04 | 774731 |
| 1733938200 | 30.52 | 0.84 | 2.83 | 29.7 | 30.7 | 29.46 | 1473254 |
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
