Hot Features
プレミアム
DSM-Firmenich AG (DSFIR)
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 | -8.76 | -8.59666339549 | 101.9 | 103.5 | 93.02 | 629685 | 97.3309331 | DE |
| 4 | -7.06 | -7.04590818363 | 100.2 | 108.8 | 93.02 | 612403 | 101.88474128 | DE |
| 12 | -6.96 | -6.95304695305 | 100.1 | 108.8 | 93.02 | 454334 | 99.55828418 | DE |
| 26 | -29.36 | -23.9673469388 | 122.5 | 124.85 | 93.02 | 448414 | 105.61342351 | DE |
| 52 | -10.06 | -9.7480620155 | 103.2 | 124.85 | 93.02 | 438122 | 106.8403963 | DE |
| 156 | -19.86 | -17.5752212389 | 113 | 124.85 | 75.45 | 457542 | 100.26541774 | DE |
| 260 | -19.86 | -17.5752212389 | 113 | 124.85 | 75.45 | 457542 | 100.26541774 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 94.88 | -1.12 | -1.17 | 96.42 | 97.86 | 94.56 | 673705 |
| 1741368600 | 96 | -0.72 | -0.74 | 98.52 | 98.56 | 95.26 | 710631 |
| 1741282200 | 96.72 | -1.62 | -1.65 | 98.76 | 98.88 | 95.8 | 609736 |
| 1741195800 | 98.34 | -3.96 | -3.87 | 101.75 | 103.5 | 98.34 | 698619 |
| 1741109400 | 102.3 | 0.25 | 0.24 | 101.9 | 102.9 | 101.6 | 455732 |
| 1741023000 | 102.05 | -0.95 | -0.92 | 102.55 | 103.25 | 101.2 | 440231 |
| 1740763800 | 103 | 1.5 | 1.48 | 101.3 | 103.7 | 100.1 | 901819 |
| 1740677400 | 101.5 | -2.1 | -2.03 | 103 | 103.05 | 100.85 | 419583 |
| 1740591000 | 103.6 | -0.4 | -0.38 | 104 | 104.45 | 103 | 354234 |
| 1740504600 | 104 | 0.8 | 0.78 | 103 | 104 | 102.8 | 454568 |
| 1740418200 | 103.2 | 2.1 | 2.08 | 101.55 | 103.3 | 101.3 | 442154 |
| 1740159000 | 101.1 | 0.4 | 0.40 | 101.2 | 101.35 | 100.3 | 378600 |
| 1740072600 | 100.7 | -1.1 | -1.08 | 101.9 | 102.6 | 100.5 | 399754 |
| 1739986200 | 101.8 | -3.45 | -3.28 | 104.65 | 105 | 101.75 | 480205 |
| 1739899800 | 105.25 | -0.8 | -0.75 | 105.55 | 106.4 | 104.6 | 532386 |
| 1739813400 | 106.05 | -1.35 | -1.26 | 106.8 | 107.25 | 104.75 | 613395 |
| 1739554200 | 107.4 | 2.3 | 2.19 | 104.25 | 108.4 | 104.25 | 1074011 |
| 1739467800 | 105.1 | 4.05 | 4.01 | 108.8 | 108.8 | 101.75 | 1101262 |
| 1739381400 | 101.05 | 0.55 | 0.55 | 100.1 | 101.4 | 99.76 | 650010 |
| 1739295000 | 100.5 | 4.56 | 4.75 | 100.2 | 101.25 | 98.96 | 857425 |
| 1739208600 | 95.94 | 0.5 | 0.52 | 95.5 | 96.5 | 95.46 | 303506 |
| 1738949400 | 95.44 | -0.44 | -0.46 | 96.5 | 96.62 | 95.3 | 345546 |
| 1738863000 | 95.88 | -0.4 | -0.42 | 96.16 | 96.82 | 95.54 | 333802 |
| 1738776600 | 96.28 | -0.12 | -0.12 | 96.5 | 96.68 | 94.98 | 323531 |
| 1738690200 | 96.4 | -1.28 | -1.31 | 97.08 | 97.54 | 95.96 | 324722 |
| 1738603800 | 97.68 | -1.14 | -1.15 | 97.6 | 97.68 | 96.6 | 344859 |
| 1738344600 | 98.82 | 0.44 | 0.45 | 98.4 | 99.86 | 98.12 | 400101 |
| 1738258200 | 98.38 | -1.42 | -1.42 | 100.1 | 100.4 | 96.72 | 527080 |
| 1738171800 | 99.8 | -1.25 | -1.24 | 101.15 | 101.35 | 99.04 | 371663 |
| 1738085400 | 101.05 | 0.05 | 0.05 | 100.3 | 102.15 | 100.2 | 341288 |
| 1737999000 | 101 | 3.88 | 4.00 | 97.02 | 101.25 | 96.8 | 482648 |
| 1737739800 | 97.12 | -2.04 | -2.06 | 99.34 | 99.76 | 97.12 | 456918 |
| 1737653400 | 99.16 | 0 | 0.00 | 99.16 | 99.72 | 98.52 | 297806 |
| 1737567000 | 99.16 | 0.28 | 0.28 | 98.72 | 99.44 | 98.46 | 302849 |
| 1737480600 | 98.88 | -0.2 | -0.20 | 99.2 | 99.22 | 98.44 | 320784 |
| 1737394200 | 99.08 | -0.56 | -0.56 | 99.8 | 99.9 | 98.7 | 319588 |
| 1737135000 | 99.64 | 1.2 | 1.22 | 98.84 | 100.35 | 98.5 | 452878 |
| 1737048600 | 98.44 | 1.26 | 1.30 | 98 | 98.44 | 97.2 | 423641 |
| 1736962200 | 97.18 | 2.56 | 2.71 | 95.1 | 97.24 | 95 | 488821 |
| 1736875800 | 94.62 | -0.3 | -0.32 | 95.04 | 95.54 | 94.36 | 369505 |
| 1736789400 | 94.92 | -0.2 | -0.21 | 94.82 | 95.62 | 94.3 | 320597 |
| 1736530200 | 95.12 | -0.86 | -0.90 | 96.94 | 97.78 | 94.56 | 425946 |
| 1736443800 | 95.98 | 1.96 | 2.08 | 95.52 | 96.22 | 94.42 | 451533 |
| 1736357400 | 94.02 | -0.84 | -0.89 | 94.78 | 94.96 | 93.32 | 434760 |
| 1736271000 | 94.86 | 0.18 | 0.19 | 94.36 | 95.4 | 94.14 | 403598 |
| 1736184600 | 94.68 | -0.48 | -0.50 | 95.12 | 95.72 | 94.06 | 338228 |
| 1735925400 | 95.16 | -1.82 | -1.88 | 96.98 | 97.1 | 95.16 | 395249 |
| 1735839000 | 96.98 | -0.74 | -0.76 | 97.74 | 97.78 | 96.64 | 219609 |
| 1735666200 | 97.72 | 0.96 | 0.99 | 96.22 | 97.72 | 96.08 | 94923 |
| 1735579800 | 96.76 | -0.92 | -0.94 | 97.62 | 97.88 | 96.54 | 205796 |
| 1735320600 | 97.68 | -0.26 | -0.27 | 97.7 | 98.24 | 97.06 | 261682 |
| 1735061400 | 97.94 | 0.52 | 0.53 | 97.7 | 98.3 | 97.7 | 75348 |
| 1734975000 | 97.42 | -0.46 | -0.47 | 97.4 | 98.16 | 96.94 | 273613 |
| 1734715800 | 97.88 | -0.22 | -0.22 | 97.92 | 98.86 | 97.08 | 850740 |
| 1734629400 | 98.1 | -0.92 | -0.93 | 97.28 | 98.82 | 97.1 | 461117 |
| 1734543000 | 99.02 | -1.03 | -1.03 | 100.3 | 100.3 | 98.68 | 374815 |
| 1734456600 | 100.05 | -0.7 | -0.69 | 100.1 | 100.8 | 99.44 | 529867 |
| 1734370200 | 100.75 | -0.7 | -0.69 | 101.45 | 102.4 | 100.1 | 343934 |
| 1734111000 | 101.45 | -1.65 | -1.60 | 101.85 | 103.3 | 101.15 | 513998 |
| 1734024600 | 103.1 | -1.95 | -1.86 | 104.45 | 105.25 | 102.9 | 417657 |
| 1733938200 | 105.05 | 0 | 0.00 | 105.05 | 105.45 | 103.55 | 402842 |
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
