
Delta Lloyd Asset Management (GSESA)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.49 | 1.13583681038 | 43.14 | 43.63 | 43.14 | 1010 | 43.26712871 | DE |
4 | 0.73 | 1.70163170163 | 42.9 | 43.63 | 42.27 | 2183 | 42.93020296 | DE |
12 | 1.7 | 4.05437634152 | 41.93 | 43.63 | 41.55 | 1947 | 42.46326579 | DE |
26 | 5.69 | 14.9973642594 | 37.94 | 43.63 | 36.9 | 5875 | 40.7139305 | DE |
52 | 7.81 | 21.8034617532 | 35.82 | 43.63 | 35.43 | 8974 | 38.03226242 | DE |
156 | 12.51 | 40.1992287918 | 31.12 | 43.63 | 29.41 | 8418 | 35.38306028 | DE |
260 | 12.51 | 40.1992287918 | 31.12 | 43.63 | 29.41 | 8418 | 35.38306028 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740072600 | 43.63 | 0.17 | 0.39 | 43.63 | 43.63 | 43.63 | 1152 |
1739986200 | 43.46 | 0.16 | 0.37 | 43.46 | 43.46 | 43.46 | 443 |
1739899800 | 43.3 | 0.16 | 0.37 | 43.3 | 43.3 | 43.3 | 1307 |
1739813400 | 43.14 | -0.24 | -0.55 | 43.14 | 43.14 | 43.14 | 793 |
1739554200 | 43.38 | 0.24 | 0.56 | 43.38 | 43.38 | 43.38 | 1213 |
1739467800 | 43.14 | -0.17 | -0.39 | 43.14 | 43.14 | 43.14 | 1294 |
1739381400 | 43.31 | -0.14 | -0.32 | 43.31 | 43.31 | 43.31 | 3830 |
1739295000 | 43.45 | 0.38 | 0.88 | 43.45 | 43.45 | 43.45 | 1835 |
1739208600 | 43.07 | -0.26 | -0.60 | 43.07 | 43.07 | 43.07 | 1951 |
1738949400 | 43.33 | 0.43 | 1.00 | 43.33 | 43.33 | 43.33 | 1363 |
1738863000 | 42.9 | 0.03 | 0.07 | 42.9 | 42.9 | 42.9 | 3788 |
1738776600 | 42.87 | 0.07 | 0.16 | 42.87 | 42.87 | 42.87 | 4423 |
1738690200 | 42.8 | -0.17 | -0.40 | 42.8 | 42.8 | 42.8 | 2884 |
1738603800 | 42.97 | -0.04 | -0.09 | 42.97 | 42.97 | 42.97 | 1776 |
1738344600 | 43.01 | 0.21 | 0.49 | 43.01 | 43.01 | 43.01 | 3226 |
1738258200 | 42.8 | -0.06 | -0.14 | 42.8 | 42.8 | 42.8 | 2136 |
1738171800 | 42.86 | 0.59 | 1.40 | 42.86 | 42.86 | 42.86 | 3876 |
1738085400 | 42.27 | -0.43 | -1.01 | 42.27 | 42.27 | 42.27 | 4062 |
1737999000 | 42.7 | -0.44 | -1.02 | 42.7 | 42.7 | 42.7 | 1700 |
1737739800 | 43.14 | 0.73 | 1.72 | 43.14 | 43.14 | 43.14 | 2840 |
1737653400 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
1737567000 | 42.41 | 0 | 0.00 | 42.41 | 42.41 | 42.41 | 0 |
1737480600 | 42.41 | -0.29 | -0.68 | 42.41 | 42.41 | 42.41 | 2946 |
1737394200 | 42.7 | 0.38 | 0.90 | 42.7 | 42.7 | 42.7 | 948 |
1737135000 | 42.32 | -0.03 | -0.07 | 42.32 | 42.32 | 42.32 | 414 |
1737048600 | 42.35 | 0.67 | 1.61 | 42.35 | 42.35 | 42.35 | 1294 |
1736962200 | 41.68 | -0.26 | -0.62 | 41.68 | 41.68 | 41.68 | 1089 |
1736875800 | 41.94 | 0.18 | 0.43 | 41.94 | 41.94 | 41.94 | 1404 |
1736789400 | 41.76 | -0.47 | -1.11 | 41.76 | 41.76 | 41.76 | 2817 |
1736530200 | 42.23 | 0.01 | 0.02 | 42.23 | 42.23 | 42.23 | 3188 |
1736443800 | 42.22 | 0.26 | 0.62 | 42.22 | 42.22 | 42.22 | 523 |
1736357400 | 41.96 | -0.27 | -0.64 | 41.96 | 41.96 | 41.96 | 2198 |
1736271000 | 42.23 | -0.13 | -0.31 | 42.23 | 42.23 | 42.23 | 6692 |
1736184600 | 42.36 | 0.33 | 0.79 | 42.36 | 42.36 | 42.36 | 2741 |
1735925400 | 42.03 | 0.23 | 0.55 | 42.03 | 42.03 | 42.03 | 4649 |
1735839000 | 41.8 | 0.03 | 0.07 | 41.8 | 41.8 | 41.8 | 1224 |
1735666200 | 41.77 | -0.31 | -0.74 | 41.77 | 41.77 | 41.77 | 5580 |
1735579800 | 42.08 | -0.41 | -0.96 | 42.08 | 42.08 | 42.08 | 4394 |
1735320600 | 42.49 | 0.37 | 0.88 | 42.49 | 42.49 | 42.49 | 1374 |
1735061400 | 42.12 | 0.25 | 0.60 | 42.12 | 42.12 | 42.12 | 1522 |
1734975000 | 41.87 | 0.21 | 0.50 | 41.87 | 41.87 | 41.87 | 1703 |
1734715800 | 41.66 | 0.11 | 0.26 | 41.66 | 41.66 | 41.66 | 211 |
1734629400 | 41.55 | -0.92 | -2.17 | 41.55 | 41.55 | 41.55 | 2836 |
1734543000 | 42.47 | -0.11 | -0.26 | 42.47 | 42.47 | 42.47 | 1164 |
1734456600 | 42.58 | 0 | 0.00 | 42.58 | 42.58 | 42.58 | 2856 |
1734370200 | 42.58 | -0.15 | -0.35 | 42.58 | 42.58 | 42.58 | 919 |
1734111000 | 42.73 | -0.15 | -0.35 | 42.73 | 42.73 | 42.73 | 2095 |
1734024600 | 42.88 | 0.4 | 0.94 | 42.88 | 42.88 | 42.88 | 779 |
1733938200 | 42.48 | -0.19 | -0.45 | 42.48 | 42.48 | 42.48 | 730 |
1733851800 | 42.67 | 0 | 0.00 | 42.67 | 42.67 | 42.67 | 0 |
1733765400 | 42.67 | 0.05 | 0.12 | 42.67 | 42.67 | 42.67 | 608 |
1733506200 | 42.62 | -0.15 | -0.35 | 42.62 | 42.62 | 42.62 | 1044 |
1733419800 | 42.77 | 0.18 | 0.42 | 42.77 | 42.77 | 42.77 | 1253 |
1733333400 | 42.59 | -0.09 | -0.21 | 42.59 | 42.59 | 42.59 | 1192 |
1733247000 | 42.68 | 0.5 | 1.19 | 42.68 | 42.68 | 42.68 | 923 |
1733160600 | 42.18 | 0.18 | 0.43 | 42.18 | 42.18 | 42.18 | 600 |
1732901400 | 42 | 0.07 | 0.17 | 42 | 42 | 42 | 710 |
1732815000 | 41.93 | -0.27 | -0.64 | 41.93 | 41.93 | 41.93 | 2162 |
1732728600 | 42.2 | 0 | 0.00 | 42.2 | 42.2 | 42.2 | 0 |
1732642200 | 42.2 | -0.11 | -0.26 | 42.2 | 42.2 | 42.2 | 641 |
1732555800 | 42.31 | 0.56 | 1.34 | 42.31 | 42.31 | 42.31 | 583 |
1732296600 | 41.75 | 0.32 | 0.77 | 41.75 | 41.75 | 41.75 | 1433 |
1732210200 | 41.43 | 0.2 | 0.49 | 41.43 | 41.43 | 41.43 | 564 |
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