Hot Features
プレミアム
Forvia SE (FRVIA)
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 | 0.418 | 5.09756097561 | 8.2 | 9.158 | 7.396 | 2132556 | 8.09904534 | DE |
| 4 | -1.266 | -12.8085795225 | 9.884 | 11.42 | 7.396 | 1484927 | 9.18174999 | DE |
| 12 | 0.176 | 2.08481402511 | 8.442 | 11.42 | 7.396 | 1099176 | 9.22838413 | DE |
| 26 | 0.01 | 0.116171003717 | 8.608 | 11.42 | 7.396 | 1205361 | 8.80604384 | DE |
| 52 | -4.972 | -36.5857247976 | 13.59 | 16.52 | 7.396 | 1133354 | 10.55437666 | DE |
| 156 | -12.532 | -59.2529550827 | 21.15 | 25.4 | 7.396 | 1060633 | 13.61682811 | DE |
| 260 | -12.532 | -59.2529550827 | 21.15 | 25.4 | 7.396 | 1060633 | 13.61682811 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 8.7739999 | -0 | -0.02 | 8.9 | 9.06 | 8.632 | 1032400 |
| 1741368600 | 8.776 | 0.18 | 2.09 | 8.6519999 | 8.892 | 8.458 | 1115888 |
| 1741282200 | 8.596 | 0.56 | 7.00 | 8.3219999 | 8.71 | 8.1 | 2283351 |
| 1741195800 | 8.034 | 0.61 | 8.19 | 7.79 | 8.244 | 7.746 | 2642913 |
| 1741109400 | 7.426 | -1.05 | -12.39 | 8.2 | 8.224 | 7.396 | 3588230 |
| 1741023000 | 8.476 | 0.03 | 0.40 | 8.44 | 8.96 | 8.336 | 2433837 |
| 1740763800 | 8.442 | -2.47 | -22.62 | 9.0399999 | 9.208 | 8.438 | 6187587 |
| 1740677400 | 10.91 | -0.33 | -2.89 | 11 | 11.125 | 10.75 | 1105872 |
| 1740591000 | 11.235 | 0.2 | 1.81 | 11.15 | 11.42 | 11.09 | 946229 |
| 1740504600 | 11.035 | -0.03 | -0.23 | 10.9 | 11.145 | 10.79 | 614874 |
| 1740418200 | 11.06 | 0.26 | 2.36 | 10.98 | 11.1 | 10.78 | 622705 |
| 1740159000 | 10.805 | 0.21 | 1.93 | 10.7 | 10.93 | 10.7 | 501918 |
| 1740072600 | 10.6 | -0.02 | -0.14 | 10.685 | 10.835 | 10.59 | 482403 |
| 1739986200 | 10.615 | -0.39 | -3.50 | 10.9 | 10.96 | 10.51 | 885591 |
| 1739899800 | 11 | 0.04 | 0.36 | 10.97 | 11.15 | 10.805 | 734213 |
| 1739813400 | 10.96 | -0.2 | -1.75 | 11.15 | 11.24 | 10.96 | 675058 |
| 1739554200 | 11.155 | -0.02 | -0.18 | 11.06 | 11.225 | 10.97 | 1025635 |
| 1739467800 | 11.175 | 1.09 | 10.75 | 10.36 | 11.205 | 10.315 | 1533196 |
| 1739381400 | 10.09 | -0.18 | -1.70 | 10.3 | 10.36 | 10 | 575949 |
| 1739295000 | 10.265 | 0.31 | 3.15 | 9.884 | 10.265 | 9.7739999 | 710681 |
| 1739208600 | 9.952 | 0.1 | 1.06 | 10 | 10.04 | 9.738 | 544368 |
| 1738949400 | 9.848 | -0.19 | -1.91 | 10.05 | 10.18 | 9.844 | 642885 |
| 1738863000 | 10.04 | 0.28 | 2.85 | 9.804 | 10.125 | 9.734 | 827920 |
| 1738776600 | 9.762 | -0.07 | -0.75 | 9.8059999 | 9.906 | 9.598 | 952974 |
| 1738690200 | 9.836 | 0.72 | 7.85 | 9.224 | 9.836 | 8.948 | 1847568 |
| 1738603800 | 9.1199999 | -1.02 | -10.01 | 9.2 | 9.384 | 8.77 | 3454599 |
| 1738344600 | 10.135 | -0.26 | -2.50 | 10.3 | 10.445 | 10.135 | 805148 |
| 1738258200 | 10.395 | 0.19 | 1.86 | 10.25 | 10.51 | 10.2 | 638849 |
| 1738171800 | 10.205 | 0.1 | 0.94 | 10.23 | 10.38 | 10.19 | 620352 |
| 1738085400 | 10.11 | -0.08 | -0.79 | 10.2 | 10.38 | 10.085 | 764514 |
| 1737999000 | 10.19 | -0.07 | -0.63 | 10.08 | 10.36 | 10.04 | 647156 |
| 1737739800 | 10.255 | 0.72 | 7.52 | 9.812 | 10.46 | 9.8 | 1759278 |
| 1737653400 | 9.538 | 0.06 | 0.61 | 9.4019999 | 9.55 | 9.296 | 670536 |
| 1737567000 | 9.48 | 0 | 0.00 | 9.48 | 9.48 | 9.48 | 0 |
| 1737480600 | 9.48 | -0.22 | -2.23 | 9.504 | 9.614 | 9.424 | 418066 |
| 1737394200 | 9.696 | 0.12 | 1.25 | 9.6 | 9.704 | 9.394 | 532191 |
| 1737135000 | 9.576 | 0.13 | 1.40 | 9.486 | 9.74 | 9.452 | 818929 |
| 1737048600 | 9.444 | -0.38 | -3.83 | 10.03 | 10.1 | 9.436 | 795383 |
| 1736962200 | 9.82 | 0.15 | 1.59 | 9.718 | 9.85 | 9.47 | 892273 |
| 1736875800 | 9.666 | 0.76 | 8.48 | 9.16 | 9.798 | 9.142 | 1608626 |
| 1736789400 | 8.91 | 0.32 | 3.77 | 8.546 | 8.948 | 8.488 | 940457 |
| 1736530200 | 8.586 | 0.22 | 2.61 | 8.326 | 8.844 | 8.248 | 949831 |
| 1736443800 | 8.368 | -0.22 | -2.61 | 8.498 | 8.498 | 8.26 | 618651 |
| 1736357400 | 8.592 | -0.32 | -3.57 | 8.882 | 8.882 | 8.51 | 829829 |
| 1736271000 | 8.91 | -0.01 | -0.13 | 8.8 | 9.03 | 8.728 | 623924 |
| 1736184600 | 8.922 | 0.48 | 5.71 | 8.608 | 9.164 | 8.558 | 1042073 |
| 1735925400 | 8.44 | -0.37 | -4.22 | 8.73 | 8.782 | 8.44 | 645980 |
| 1735839000 | 8.812 | 0.13 | 1.52 | 8.706 | 8.912 | 8.648 | 552131 |
| 1735666200 | 8.68 | 0.04 | 0.46 | 8.6 | 8.8219999 | 8.6 | 277206 |
| 1735579800 | 8.64 | 0.01 | 0.09 | 8.55 | 8.714 | 8.516 | 508825 |
| 1735320600 | 8.632 | 0.24 | 2.88 | 8.45 | 8.68 | 8.45 | 599667 |
| 1735061400 | 8.39 | -0.08 | -0.90 | 8.516 | 8.66 | 8.39 | 237906 |
| 1734975000 | 8.466 | 0.27 | 3.29 | 8.13 | 8.466 | 8.016 | 682636 |
| 1734715800 | 8.196 | -0.14 | -1.68 | 8.244 | 8.292 | 8.006 | 1771142 |
| 1734629400 | 8.336 | -0.21 | -2.50 | 8.332 | 8.49 | 8.158 | 1051538 |
| 1734543000 | 8.55 | 0.04 | 0.52 | 8.6 | 8.69 | 8.528 | 880189 |
| 1734456600 | 8.506 | -0.08 | -0.89 | 8.442 | 8.6 | 8.442 | 998561 |
| 1734370200 | 8.582 | -0.35 | -3.90 | 8.8859999 | 8.952 | 8.5 | 666896 |
| 1734111000 | 8.93 | -0.15 | -1.63 | 9.078 | 9.162 | 8.856 | 907272 |
| 1734024600 | 9.078 | -0.15 | -1.65 | 9.328 | 9.424 | 9.078 | 845237 |
| 1733938200 | 9.23 | 0.01 | 0.09 | 9.222 | 9.2739999 | 9.042 | 1036986 |
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
