IMCD NV (IMCD)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.181859513526 | 87.98 | 91.04 | 87.24 | 126615 | 89.24364718 | DE |
| 4 | -7.08 | -7.43541272842 | 95.22 | 98.28 | 87.24 | 185203 | 92.18434962 | DE |
| 12 | 11.66 | 15.2458158996 | 76.48 | 105.05 | 68.14 | 276180 | 89.48162106 | DE |
| 26 | 11.96 | 15.6996587031 | 76.18 | 105.05 | 68.14 | 345721 | 84.03160579 | DE |
| 52 | -28.86 | -24.6666666667 | 117 | 122.6 | 68.14 | 282963 | 87.26962835 | DE |
| 156 | -54.46 | -38.190743338 | 142.6 | 169.05 | 68.14 | 159028 | 109.68890035 | DE |
| 260 | -44.01 | -33.3030646992 | 132.15 | 211.3 | 68.14 | 153666 | 126.41058466 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 88.92 | 0.5 | 0.57 | 88.72 | 91.04 | 88 | 105041 |
| 1780590600 | 88.42 | 0.06 | 0.07 | 88.42 | 89.7 | 87.94 | 82745 |
| 1780504200 | 88.36 | -1.46 | -1.63 | 89.12 | 90.2 | 88.12 | 146715 |
| 1780417800 | 89.82 | -0.36 | -0.40 | 90.1 | 90.9 | 89.18 | 132715 |
| 1780331400 | 90.18 | 1.84 | 2.08 | 87.98 | 90.88 | 87.24 | 165859 |
| 1780072200 | 88.34 | -0.32 | -0.36 | 89.28 | 90.02 | 87.86 | 250436 |
| 1779985800 | 88.66 | -0.46 | -0.52 | 89.1 | 89.22 | 87.92 | 179991 |
| 1779899400 | 89.12 | -1.22 | -1.35 | 90.06 | 90.56 | 88.94 | 255479 |
| 1779813000 | 90.34 | -1.06 | -1.16 | 91.1 | 91.16 | 89.16 | 273825 |
| 1779726600 | 91.4 | 0.18 | 0.20 | 91.46 | 91.7 | 90.18 | 88596 |
| 1779467400 | 91.22 | -2.98 | -3.16 | 91.76 | 93 | 90.34 | 298946 |
| 1779381000 | 94.2 | 2.54 | 2.77 | 91.7 | 94.48 | 91.08 | 180247 |
| 1779294600 | 91.66 | -0.64 | -0.69 | 91.9 | 92.68 | 90.74 | 234874 |
| 1779208200 | 92.3 | -3.54 | -3.69 | 95.6 | 96.26 | 91.9 | 186764 |
| 1779121800 | 95.84 | -0.18 | -0.19 | 95 | 96.7 | 94.74 | 201752 |
| 1778862600 | 96.02 | -0.38 | -0.39 | 96.64 | 97.32 | 95.44 | 197545 |
| 1778776200 | 96.4 | -0.6 | -0.62 | 98 | 98.28 | 95.48 | 161596 |
| 1778689800 | 97 | 0.24 | 0.25 | 97 | 98.1 | 96.06 | 216838 |
| 1778603400 | 96.76 | -0.3 | -0.31 | 97.48 | 98.12 | 95.48 | 185507 |
| 1778517000 | 97.06 | 2.2 | 2.32 | 95.22 | 98.02 | 95 | 158587 |
| 1778257800 | 94.86 | -1.14 | -1.19 | 95.28 | 95.78 | 93.58 | 221562 |
| 1778171400 | 96 | -1.84 | -1.88 | 97.84 | 98.33 | 95.2 | 256060 |
| 1778085000 | 97.84 | -2.26 | -2.26 | 100.5 | 101.15 | 95.14 | 570290 |
| 1777998600 | 100.1 | -2.85 | -2.77 | 102 | 103.15 | 98.56 | 403846 |
| 1777912200 | 102.95 | 2.8 | 2.80 | 101.75 | 104.25 | 100.3 | 322131 |
| 1777566600 | 100.15 | 2.93 | 3.01 | 104 | 105.05 | 98.94 | 510852 |
| 1777480200 | 97.22 | -0.86 | -0.88 | 97.86 | 99.18 | 96.36 | 232795 |
| 1777393800 | 98.08 | 0 | 0.00 | 98.08 | 98.08 | 98.08 | 0 |
| 1777307400 | 98.08 | 1.7 | 1.76 | 96 | 98.9 | 95.94 | 162456 |
| 1777048200 | 96.38 | 0.12 | 0.12 | 95.68 | 97.74 | 95.22 | 238306 |
| 1776961800 | 96.26 | -0.08 | -0.08 | 96.22 | 97.14 | 94.1 | 251306 |
| 1776875400 | 96.34 | 0.28 | 0.29 | 95.6 | 98.6 | 94.92 | 222185 |
| 1776789000 | 96.06 | 1.56 | 1.65 | 94.7 | 96.8 | 94.64 | 321069 |
| 1776702600 | 94.5 | -0.9 | -0.94 | 95 | 96 | 93.7 | 184049 |
| 1776443400 | 95.4 | -3 | -3.05 | 98.12 | 99.4 | 94.2 | 429679 |
| 1776357000 | 98.4 | 5.62 | 6.06 | 93.28 | 98.62 | 93.28 | 293702 |
| 1776270600 | 92.78 | 1.6 | 1.75 | 90.82 | 93.34 | 90.4 | 262701 |
| 1776184200 | 91.18 | -0.24 | -0.26 | 92.24 | 93.22 | 91.18 | 389236 |
| 1776097800 | 91.42 | -0.72 | -0.78 | 91.5 | 92.1 | 90.4 | 233250 |
| 1775838600 | 92.14 | 0 | 0.00 | 92.14 | 92.14 | 92.14 | 0 |
| 1775752200 | 92.14 | 1.64 | 1.81 | 90.54 | 92.62 | 90.5 | 212610 |
| 1775665800 | 90.5 | 0.98 | 1.09 | 90.5 | 90.74 | 87.56 | 370149 |
| 1775579400 | 89.52 | 0.44 | 0.49 | 88.8 | 91.24 | 88.74 | 279161 |
| 1775147400 | 89.08 | 0.34 | 0.38 | 88.36 | 90.08 | 87.8 | 240631 |
| 1775061000 | 88.74 | -0.76 | -0.85 | 89.9 | 90 | 86.26 | 342404 |
| 1774974600 | 89.5 | 0.38 | 0.43 | 88.9 | 90.1 | 88.14 | 314008 |
| 1774888200 | 89.12 | 4.12 | 4.85 | 85 | 89.12 | 83.68 | 357381 |
| 1774632600 | 85 | 1.84 | 2.21 | 83.7 | 86.54 | 82.7 | 410773 |
| 1774546200 | 83.16 | 3.82 | 4.81 | 79.38 | 85.26 | 78.72 | 553538 |
| 1774459800 | 79.34 | 0.96 | 1.22 | 78.86 | 80.34 | 78.4 | 298226 |
| 1774373400 | 78.38 | 4.38 | 5.92 | 75.16 | 79.14 | 74.96 | 446668 |
| 1774287000 | 74 | 3.76 | 5.35 | 68.82 | 75.06 | 68.82 | 469162 |
| 1774027800 | 70.24 | 0.14 | 0.20 | 70.04 | 71.1 | 68.14 | 625382 |
| 1773941400 | 70.1 | -2.46 | -3.39 | 71.46 | 71.72 | 70.1 | 266786 |
| 1773855000 | 72.56 | -1.42 | -1.92 | 74.1 | 74.18 | 71.76 | 160360 |
| 1773768600 | 73.98 | 0.36 | 0.49 | 73.96 | 74.68 | 72.54 | 292633 |
| 1773682200 | 73.62 | -2.44 | -3.21 | 76.48 | 76.62 | 73.5 | 340482 |
| 1773423000 | 76.06 | 1.08 | 1.44 | 74.78 | 76.06 | 74.72 | 607909 |
| 1773336600 | 74.98 | 3.06 | 4.25 | 72.32 | 75 | 71.34 | 522580 |
| 1773250200 | 71.92 | 1.2 | 1.70 | 70.34 | 72.5 | 70.1 | 292113 |
| 1773163800 | 70.72 | 0.38 | 0.54 | 72.46 | 72.6 | 70.52 | 346976 |
| 1773077400 | 70.34 | -1.38 | -1.92 | 69.36 | 71.02 | 69.04 | 293756 |
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。