Hot Features
プレミアム
Fugro NV (FUR)
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 | 0.05 | 0.324675324675 | 15.4 | 15.62 | 15 | 491150 | 15.34737724 | DE |
| 4 | -1.84 | -10.6419895894 | 17.29 | 17.67 | 15 | 538302 | 16.33598007 | DE |
| 12 | -1.46 | -8.63394441159 | 16.91 | 17.67 | 15 | 490814 | 16.58685851 | DE |
| 26 | -5.61 | -26.6381766382 | 21.06 | 23.56 | 15 | 395104 | 18.12764056 | DE |
| 52 | -1.45 | -8.5798816568 | 16.9 | 25.66 | 15 | 360640 | 19.99495811 | DE |
| 156 | 8.114 | 110.60523446 | 7.336 | 25.66 | 7.103 | 392348 | 14.6970222 | DE |
| 260 | 5.772 | 59.6404215747 | 9.678 | 25.66 | 2.62 | 811553 | 8.21677705 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 15.45 | 0 | 0.00 | 15.45 | 15.62 | 15.38 | 385592 |
| 1738258200 | 15.45 | 0.32 | 2.12 | 15.24 | 15.5 | 15.16 | 453404 |
| 1738171800 | 15.13 | -0.2 | -1.30 | 15.55 | 15.58 | 15 | 728608 |
| 1738085400 | 15.33 | -0.17 | -1.10 | 15.47 | 15.58 | 15.28 | 372169 |
| 1737999000 | 15.5 | -0.14 | -0.90 | 15.4 | 15.57 | 15.32 | 515978 |
| 1737739800 | 15.64 | -0.08 | -0.51 | 15.84 | 15.93 | 15.52 | 643346 |
| 1737653400 | 15.72 | -0.63 | -3.85 | 16.2 | 16.329999 | 15.66 | 1013361 |
| 1737567000 | 16.35 | -0.11 | -0.67 | 16.5 | 16.51 | 16.12 | 680033 |
| 1737480600 | 16.46 | -0.96 | -5.51 | 17.38 | 17.38 | 16.149999 | 1534257 |
| 1737394200 | 17.42 | 0.35 | 2.05 | 17.2 | 17.67 | 17.15 | 507277 |
| 1737135000 | 17.07 | 0.12 | 0.71 | 17 | 17.27 | 17 | 546794 |
| 1737048600 | 16.95 | 0.07 | 0.41 | 17.02 | 17.04 | 16.77 | 313047 |
| 1736962200 | 16.88 | 0.26 | 1.56 | 16.84 | 16.98 | 16.73 | 372785 |
| 1736875800 | 16.62 | -0.43 | -2.52 | 17.1 | 17.2 | 16.62 | 425693 |
| 1736789400 | 17.05 | 0 | 0.00 | 17 | 17.22 | 16.9 | 342363 |
| 1736530200 | 17.05 | 0.18 | 1.07 | 16.43 | 17.17 | 16.37 | 516599 |
| 1736443800 | 16.87 | -0.19 | -1.11 | 16.98 | 17.04 | 16.86 | 233042 |
| 1736357400 | 17.06 | -0.22 | -1.27 | 17.31 | 17.33 | 16.9 | 364375 |
| 1736271000 | 17.28 | -0.14 | -0.80 | 17.51 | 17.54 | 17.23 | 391700 |
| 1736184600 | 17.42 | 0.32 | 1.87 | 17.29 | 17.5 | 17.18 | 425622 |
| 1735925400 | 17.1 | 0.07 | 0.41 | 17.02 | 17.35 | 16.98 | 364496 |
| 1735839000 | 17.03 | 0.31 | 1.85 | 16.7 | 17.08 | 16.66 | 421856 |
| 1735666200 | 16.719999 | 0.33 | 2.01 | 16.42 | 16.76 | 16.36 | 210770 |
| 1735579800 | 16.39 | -0.13 | -0.79 | 16.48 | 16.52 | 16.35 | 277038 |
| 1735320600 | 16.52 | 0.01 | 0.06 | 16.5 | 16.73 | 16.45 | 340572 |
| 1735061400 | 16.51 | 0.23 | 1.41 | 16.39 | 16.579999 | 16.379999 | 161802 |
| 1734975000 | 16.28 | 0.03 | 0.18 | 16.399999 | 16.44 | 16.1 | 489904 |
| 1734715800 | 16.25 | -0.09 | -0.55 | 16.21 | 16.3 | 16.04 | 734383 |
| 1734629400 | 16.34 | -0.31 | -1.86 | 16.329999 | 16.5 | 16.21 | 505725 |
| 1734543000 | 16.649999 | 0.5 | 3.10 | 16.2 | 16.68 | 16.2 | 630630 |
| 1734456600 | 16.149999 | -0.37 | -2.24 | 16.53 | 16.559999 | 16.12 | 571960 |
| 1734370200 | 16.52 | -0.13 | -0.78 | 16.67 | 16.79 | 16.41 | 450983 |
| 1734111000 | 16.649999 | 0.08 | 0.48 | 16.6 | 16.77 | 16.559999 | 330350 |
| 1734024600 | 16.57 | -0.34 | -2.01 | 16.92 | 16.95 | 16.57 | 433958 |
| 1733938200 | 16.91 | 0 | 0.00 | 16.9 | 17.06 | 16.79 | 396728 |
| 1733851800 | 16.91 | -0.34 | -1.97 | 17.14 | 17.22 | 16.91 | 421227 |
| 1733765400 | 17.25 | 0.02 | 0.12 | 17.35 | 17.42 | 17.18 | 392265 |
| 1733506200 | 17.23 | -0.21 | -1.20 | 17.47 | 17.54 | 17.21 | 486127 |
| 1733419800 | 17.44 | 0.11 | 0.63 | 17.37 | 17.62 | 17.36 | 322140 |
| 1733333400 | 17.33 | -0.06 | -0.35 | 17.4 | 17.65 | 17.32 | 407316 |
| 1733247000 | 17.39 | 0.39 | 2.29 | 17.14 | 17.42 | 17.1 | 496564 |
| 1733160600 | 17 | -0.2 | -1.16 | 17.05 | 17.3 | 16.89 | 432963 |
| 1732901400 | 17.2 | -0.01 | -0.06 | 17.22 | 17.48 | 17.11 | 410173 |
| 1732815000 | 17.21 | 0.46 | 2.75 | 16.94 | 17.29 | 16.87 | 452856 |
| 1732728600 | 16.75 | -0.05 | -0.30 | 16.7 | 16.8 | 16.62 | 1020852 |
| 1732642200 | 16.8 | -0.26 | -1.52 | 16.94 | 17.17 | 16.8 | 453319 |
| 1732555800 | 17.06 | 0.16 | 0.95 | 17.1 | 17.21 | 16.95 | 493818 |
| 1732296600 | 16.9 | 0.03 | 0.18 | 16.86 | 17 | 16.68 | 383282 |
| 1732210200 | 16.87 | 0.04 | 0.24 | 16.69 | 16.97 | 16.62 | 425136 |
| 1732123800 | 16.83 | 0.03 | 0.18 | 16.97 | 17.13 | 16.719999 | 382727 |
| 1732037400 | 16.8 | -0.28 | -1.64 | 16.9 | 17.2 | 16.559999 | 496264 |
| 1731951000 | 17.08 | 0.95 | 5.89 | 16.62 | 17.2 | 16.6 | 807060 |
| 1731691800 | 16.129999 | 0.02 | 0.12 | 16.07 | 16.399999 | 16 | 431163 |
| 1731605400 | 16.11 | 0.01 | 0.06 | 16.05 | 16.14 | 15.96 | 651043 |
| 1731519000 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1731432600 | 16.1 | -0.55 | -3.30 | 16.57 | 16.73 | 16.03 | 508852 |
| 1731346200 | 16.649999 | -0.11 | -0.66 | 16.91 | 17.07 | 16.649999 | 523223 |
| 1731087000 | 16.76 | -0.44 | -2.56 | 17.22 | 17.3 | 16.73 | 490197 |
| 1731000600 | 17.2 | 0.65 | 3.93 | 16.629999 | 17.33 | 16.629999 | 766042 |
| 1730914200 | 16.55 | -0.39 | -2.30 | 16.79 | 17.17 | 16.27 | 734820 |
| 1730827800 | 16.94 | 0.26 | 1.56 | 16.39 | 17.12 | 16.3 | 909824 |
| 1730741400 | 16.68 | -0.96 | -5.44 | 17.74 | 17.84 | 16.68 | 1063183 |
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
