Hot Features
プレミアム
Greenyard NV (GREEN)
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 | 0.22 | 4.4 | 5 | 5.22 | 4.98 | 10574 | 5.16431654 | DE |
| 4 | 0.16 | 3.16205533597 | 5.06 | 5.22 | 4.95 | 12760 | 5.05806688 | DE |
| 12 | 0.06 | 1.16279069767 | 5.16 | 5.48 | 4.95 | 14472 | 5.07821268 | DE |
| 26 | -1.18 | -18.4375 | 6.4 | 6.44 | 4.74 | 14317 | 5.37437526 | DE |
| 52 | 0.07 | 1.35922330097 | 5.15 | 6.54 | 4.74 | 16771 | 5.6639594 | DE |
| 156 | -3.03 | -36.7272727273 | 8.25 | 9.2 | 4.74 | 14508 | 6.51264365 | DE |
| 260 | 1.37 | 35.5844155844 | 3.85 | 10.5 | 3.6 | 28381 | 6.76090308 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1742491800 | 5.22 | 0.02 | 0.38 | 5.18 | 5.22 | 5.18 | 5641 |
| 1742405400 | 5.2 | 0 | 0.00 | 5.22 | 5.22 | 5.18 | 3869 |
| 1742319000 | 5.2 | 0 | 0.00 | 5.18 | 5.2 | 5.18 | 6294 |
| 1742232600 | 5.2 | 0.18 | 3.59 | 5 | 5.2 | 5 | 25959 |
| 1741973400 | 5.0199999 | 0.05 | 1.01 | 5 | 5.04 | 4.98 | 11108 |
| 1741887000 | 4.97 | -0.03 | -0.60 | 5.0199999 | 5.04 | 4.97 | 31596 |
| 1741800600 | 5 | -0.04 | -0.79 | 5 | 5.04 | 4.98 | 9986 |
| 1741714200 | 5.04 | 0.04 | 0.80 | 5.0199999 | 5.04 | 5 | 11860 |
| 1741627800 | 5 | -0.04 | -0.79 | 5.0599999 | 5.0599999 | 4.95 | 17733 |
| 1741368600 | 5.04 | 0.04 | 0.80 | 5 | 5.1 | 5 | 14818 |
| 1741282200 | 5 | -0.06 | -1.19 | 5.0599999 | 5.0599999 | 5 | 9398 |
| 1741195800 | 5.0599999 | 0 | 0.00 | 5.1 | 5.1 | 5.0599999 | 9664 |
| 1741109400 | 5.0599999 | 0 | 0.00 | 5.1 | 5.14 | 5.0599999 | 27940 |
| 1741023000 | 5.0599999 | -0.02 | -0.39 | 5.08 | 5.1 | 5.0599999 | 11165 |
| 1740763800 | 5.08 | 0.02 | 0.40 | 5.0199999 | 5.08 | 5.0199999 | 11827 |
| 1740677400 | 5.0599999 | 0.04 | 0.80 | 5.0199999 | 5.08 | 5.0199999 | 8145 |
| 1740591000 | 5.0199999 | -0.02 | -0.40 | 5.0199999 | 5.04 | 5 | 9089 |
| 1740504600 | 5.04 | -0.02 | -0.40 | 5.0599999 | 5.0599999 | 5 | 5699 |
| 1740418200 | 5.0599999 | 0.02 | 0.40 | 5.1 | 5.1 | 5.04 | 15232 |
| 1740159000 | 5.04 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5 | 8171 |
| 1740072600 | 5.04 | -0.08 | -1.56 | 5.12 | 5.14 | 4.97 | 36314 |
| 1739986200 | 5.12 | 0.02 | 0.39 | 5.1 | 5.14 | 5.0599999 | 15502 |
| 1739899800 | 5.1 | -0.18 | -3.41 | 5.28 | 5.28 | 5 | 54104 |
| 1739813400 | 5.28 | 0.06 | 1.15 | 5.18 | 5.28 | 5.18 | 8388 |
| 1739554200 | 5.22 | 0.04 | 0.77 | 5.2 | 5.22 | 5.18 | 6050 |
| 1739467800 | 5.18 | -0.02 | -0.38 | 5.22 | 5.22 | 5.14 | 11251 |
| 1739381400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1739295000 | 5.2 | 0.06 | 1.17 | 5.16 | 5.2 | 5.16 | 6026 |
| 1739208600 | 5.14 | 0.04 | 0.78 | 5.14 | 5.14 | 5.1 | 8395 |
| 1738949400 | 5.1 | 0.04 | 0.79 | 5.0199999 | 5.1 | 5.0199999 | 11717 |
| 1738863000 | 5.0599999 | 0.02 | 0.40 | 5.0599999 | 5.0599999 | 5 | 12447 |
| 1738776600 | 5.04 | -0.04 | -0.79 | 5.0199999 | 5.08 | 5.0199999 | 10783 |
| 1738690200 | 5.08 | 0.02 | 0.40 | 5.0599999 | 5.08 | 5.04 | 6840 |
| 1738603800 | 5.0599999 | -0.02 | -0.39 | 5.04 | 5.08 | 5 | 16037 |
| 1738344600 | 5.08 | 0.06 | 1.20 | 5.0199999 | 5.08 | 5.0199999 | 7870 |
| 1738258200 | 5.0199999 | 0 | 0.00 | 5 | 5.04 | 4.98 | 24919 |
| 1738171800 | 5.0199999 | 0.02 | 0.40 | 4.99 | 5.0199999 | 4.98 | 8496 |
| 1738085400 | 5 | 0 | 0.00 | 5 | 5.0199999 | 4.98 | 37806 |
| 1737999000 | 5 | 0.01 | 0.20 | 5 | 5.0199999 | 4.98 | 15549 |
| 1737739800 | 4.99 | 0 | 0.00 | 5.04 | 5.04 | 4.98 | 8041 |
| 1737653400 | 4.99 | -0.01 | -0.20 | 5.0199999 | 5.0199999 | 4.97 | 10489 |
| 1737567000 | 5 | 0.03 | 0.60 | 4.98 | 5.0199999 | 4.97 | 18605 |
| 1737480600 | 4.97 | -0.03 | -0.60 | 5.0199999 | 5.0199999 | 4.97 | 32464 |
| 1737394200 | 5 | 0 | 0.00 | 5 | 5.04 | 4.98 | 23639 |
| 1737135000 | 5 | -0.02 | -0.40 | 5.04 | 5.08 | 5 | 16028 |
| 1737048600 | 5.0199999 | -0.02 | -0.40 | 5 | 5.08 | 5 | 7572 |
| 1736962200 | 5.04 | -0.06 | -1.18 | 5.08 | 5.08 | 4.98 | 34202 |
| 1736875800 | 5.1 | 0.02 | 0.39 | 5.12 | 5.12 | 5.1 | 4624 |
| 1736789400 | 5.08 | -0.02 | -0.39 | 5.12 | 5.12 | 5.04 | 6313 |
| 1736530200 | 5.1 | -0.02 | -0.39 | 5.1 | 5.12 | 5.08 | 4900 |
| 1736443800 | 5.12 | 0 | 0.00 | 5.12 | 5.14 | 5.08 | 11212 |
| 1736357400 | 5.12 | 0 | 0.00 | 5.08 | 5.12 | 5.0199999 | 12316 |
| 1736271000 | 5.12 | -0.02 | -0.39 | 5.16 | 5.2 | 5.08 | 19350 |
| 1736184600 | 5.14 | -0.06 | -1.15 | 5.22 | 5.22 | 5.14 | 15473 |
| 1735925400 | 5.2 | -0.12 | -2.26 | 5.3 | 5.34 | 5.16 | 14618 |
| 1735839000 | 5.32 | -0.08 | -1.48 | 5.42 | 5.44 | 5.32 | 13258 |
| 1735666200 | 5.4 | -0.02 | -0.37 | 5.44 | 5.44 | 5.4 | 3516 |
| 1735579800 | 5.42 | 0.06 | 1.12 | 5.4 | 5.48 | 5.38 | 11752 |
| 1735320600 | 5.36 | 0.22 | 4.28 | 5.16 | 5.4 | 5.16 | 17296 |
| 1735061400 | 5.14 | 0.02 | 0.39 | 5.12 | 5.16 | 5.12 | 1234 |
| 1734975000 | 5.12 | 0.04 | 0.79 | 5.08 | 5.18 | 5.08 | 10966 |
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
