Hot Features
プレミアム
IMCD NV (IMCD)
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 | -1.75 | -1.23674911661 | 141.5 | 143.8 | 139.3 | 46607 | 141.93564781 | DE |
| 4 | -8.4 | -5.66992912589 | 148.15 | 149.8 | 138.2 | 86917 | 144.20480869 | DE |
| 12 | -12.1 | -7.96838985841 | 151.85 | 157.85 | 136.8 | 85998 | 145.48150634 | DE |
| 26 | 9.85 | 7.58275596613 | 129.9 | 159 | 126.65 | 86804 | 143.66763026 | DE |
| 52 | -15.35 | -9.8968407479 | 155.1 | 169.05 | 126.65 | 95887 | 145.26251368 | DE |
| 156 | -56.5 | -28.7898089172 | 196.25 | 197.6 | 107.6 | 119972 | 141.01527337 | DE |
| 260 | 61.35 | 78.2525510204 | 78.4 | 211.3 | 51.65 | 130571 | 130.44446686 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 139.75 | -2.7 | -1.90 | 142.69999 | 143.44999 | 139.75 | 76144 |
| 1735839000 | 142.44999 | -1.05 | -0.73 | 142.9 | 143.8 | 142 | 63764 |
| 1735666200 | 143.5 | 3.35 | 2.39 | 139.3 | 143.5 | 139.3 | 28322 |
| 1735579800 | 140.15 | -1.65 | -1.16 | 141.85 | 141.94999 | 139.44999 | 38973 |
| 1735320600 | 141.8 | 0.3 | 0.21 | 141.5 | 142.44999 | 140.94999 | 55369 |
| 1735061400 | 141.5 | 2.3 | 1.65 | 139.69999 | 141.85 | 139.69999 | 19351 |
| 1734975000 | 139.19999 | -1.35 | -0.96 | 139.94999 | 140.1 | 138.19999 | 86075 |
| 1734715800 | 140.55 | 0.55 | 0.39 | 138.8 | 141.15 | 138.55 | 191437 |
| 1734629400 | 140 | -4.6 | -3.18 | 142.19999 | 142.44999 | 138.9 | 129764 |
| 1734543000 | 144.6 | 0.45 | 0.31 | 144.35 | 146.1 | 144.19999 | 134109 |
| 1734456600 | 144.15 | -2.05 | -1.40 | 145 | 146.4 | 143.25 | 114628 |
| 1734370200 | 146.19999 | -1.5 | -1.02 | 146.8 | 147.25 | 143.9 | 86122 |
| 1734111000 | 147.69999 | -0.9 | -0.61 | 148.8 | 149.65 | 147.69999 | 130022 |
| 1734024600 | 148.6 | -0.95 | -0.64 | 149 | 149.75 | 148.15 | 75786 |
| 1733938200 | 149.55 | 3.1 | 2.12 | 145.6 | 149.8 | 145.6 | 89156 |
| 1733851800 | 146.44999 | -0.5 | -0.34 | 146.6 | 146.69999 | 144.9 | 58542 |
| 1733765400 | 146.94999 | -0.5 | -0.34 | 147.35 | 149.15 | 146.1 | 68623 |
| 1733506200 | 147.44999 | 5.2 | 3.66 | 148.15 | 148.15 | 145.65 | 107542 |
| 1733419800 | 142.25 | -0.05 | -0.04 | 142.5 | 144.1 | 142 | 56847 |
| 1733333400 | 142.3 | -0.65 | -0.45 | 143 | 143.94999 | 141.3 | 66671 |
| 1733247000 | 142.94999 | 1.15 | 0.81 | 142.05 | 142.94999 | 141.94999 | 57680 |
| 1733160600 | 141.8 | -0.3 | -0.21 | 142.65 | 143 | 141.15 | 74888 |
| 1732901400 | 142.1 | 0.15 | 0.11 | 141.4 | 142.3 | 140.94999 | 60002 |
| 1732815000 | 141.94999 | 2 | 1.43 | 141 | 141.94999 | 140.44999 | 54524 |
| 1732728600 | 139.94999 | 0.5 | 0.36 | 139.4 | 140.05 | 138.5 | 45422 |
| 1732642200 | 139.44999 | -1 | -0.71 | 139.44999 | 140.5 | 139.25 | 64643 |
| 1732555800 | 140.44999 | 0.3 | 0.21 | 141.05 | 141.19999 | 139.5 | 163102 |
| 1732296600 | 140.15 | 2.8 | 2.04 | 138.19999 | 140.4 | 138.19999 | 92211 |
| 1732210200 | 137.35 | -0.65 | -0.47 | 138.05 | 138.1 | 136.8 | 75030 |
| 1732123800 | 138 | -1 | -0.72 | 139.75 | 140.19999 | 137.75 | 61734 |
| 1732037400 | 139 | -0.5 | -0.36 | 139.69999 | 140.44999 | 137.75 | 91075 |
| 1731951000 | 139.5 | -2.65 | -1.86 | 141.65 | 142.05 | 138.44999 | 103977 |
| 1731691800 | 142.15 | -2.9 | -2.00 | 144.15 | 146.05 | 142.15 | 115198 |
| 1731605400 | 145.05 | -2.35 | -1.59 | 143.15 | 146.65 | 141.85 | 112217 |
| 1731519000 | 147.4 | 0 | 0.00 | 147.4 | 147.4 | 147.4 | 0 |
| 1731432600 | 147.4 | -6.5 | -4.22 | 152.6 | 152.65 | 147.25 | 60241 |
| 1731346200 | 153.9 | 1 | 0.65 | 153.85 | 157.85 | 152.25 | 99044 |
| 1731087000 | 152.9 | 8.6 | 5.96 | 147.25 | 157.65 | 146.35 | 167881 |
| 1731000600 | 144.3 | 0.4 | 0.28 | 144.3 | 146.55 | 144.3 | 87243 |
| 1730914200 | 143.9 | -0.55 | -0.38 | 145.4 | 149.25 | 143.35 | 78345 |
| 1730827800 | 144.44999 | -0.95 | -0.65 | 145.69999 | 147.25 | 144.4 | 72162 |
| 1730741400 | 145.4 | -1.2 | -0.82 | 146.5 | 147.69999 | 145.4 | 80864 |
| 1730482200 | 146.6 | 0.55 | 0.38 | 146.35 | 147.4 | 145.3 | 48493 |
| 1730395800 | 146.05 | -2.7 | -1.82 | 147.55 | 148 | 145.5 | 123446 |
| 1730309400 | 148.75 | -1.6 | -1.06 | 149.85 | 150.69999 | 148 | 96769 |
| 1730223000 | 150.35 | -1.4 | -0.92 | 151.94999 | 152.6 | 150.35 | 51572 |
| 1730136600 | 151.75 | 2 | 1.34 | 150.8 | 152.3 | 150.4 | 54361 |
| 1729873800 | 149.75 | 0.7 | 0.47 | 149.05 | 150.75 | 148.65 | 49456 |
| 1729787400 | 149.05 | 1.05 | 0.71 | 148.5 | 150.3 | 148 | 74398 |
| 1729701000 | 148 | -1.35 | -0.90 | 148.75 | 149.65 | 147.8 | 55108 |
| 1729614600 | 149.35 | -4.1 | -2.67 | 153.35 | 153.65 | 147.55 | 109884 |
| 1729528200 | 153.44999 | 1.45 | 0.95 | 151.69999 | 153.69999 | 151.69999 | 106790 |
| 1729269000 | 152 | 0.2 | 0.13 | 151.65 | 152.75 | 151.05 | 85995 |
| 1729182600 | 151.8 | -0.4 | -0.26 | 152.1 | 152.15 | 147.8 | 105546 |
| 1729096200 | 152.19999 | -2 | -1.30 | 153.4 | 153.85 | 151.5 | 53226 |
| 1729009800 | 154.19999 | 1.55 | 1.02 | 154.05 | 155.55 | 153.25 | 98366 |
| 1728923400 | 152.65 | -0.25 | -0.16 | 153.05 | 153.65 | 152.35 | 41987 |
| 1728664200 | 152.9 | 1 | 0.66 | 151.85 | 153.3 | 151.55 | 78872 |
| 1728577800 | 151.9 | -0.85 | -0.56 | 152.9 | 152.9 | 150.6 | 84189 |
| 1728491400 | 152.75 | 1.35 | 0.89 | 152.05 | 152.8 | 151.3 | 72653 |
| 1728405000 | 151.4 | -0.55 | -0.36 | 151.25 | 151.9 | 150.05 | 53836 |
| 1728318600 | 151.94999 | -0.05 | -0.03 | 152.85 | 152.9 | 150.5 | 70027 |
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
