Hot Features
プレミアム
LNA Sante SA (LNA)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | 1.5 | 6.63716814159 | 22.6 | 24.25 | 22.6 | 1551 | 23.94598195 | DE |
| 4 | 0.55 | 2.33545647558 | 23.55 | 24.25 | 22.6 | 3394 | 23.31369348 | DE |
| 12 | 1.5 | 6.63716814159 | 22.6 | 25.7 | 22.35 | 2552 | 23.71295757 | DE |
| 26 | -0.45 | -1.83299389002 | 24.55 | 27.4 | 21.35 | 2341 | 24.22855045 | DE |
| 52 | 4 | 19.9004975124 | 20.1 | 28.4 | 18.14 | 3943 | 23.15722739 | DE |
| 156 | -26 | -51.8962075848 | 50.1 | 51.4 | 16.92 | 6910 | 30.12991273 | DE |
| 260 | -25.3 | -51.2145748988 | 49.4 | 58.8 | 16.92 | 7192 | 36.953377 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 24.1 | 0 | 0.00 | 24.1 | 24.25 | 24 | 1283 |
| 1735579800 | 24.1 | 0.35 | 1.47 | 23.7 | 24.1 | 23.7 | 1323 |
| 1735320600 | 23.75 | 0.35 | 1.50 | 22.6 | 23.9 | 22.6 | 2048 |
| 1735061400 | 23.4 | 0.05 | 0.21 | 23.3 | 23.4 | 23.3 | 441 |
| 1734975000 | 23.35 | 0.05 | 0.21 | 23.65 | 23.65 | 23.25 | 2025 |
| 1734715800 | 23.3 | 0 | 0.00 | 23.3 | 23.6 | 23.2 | 6894 |
| 1734629400 | 23.3 | 0.5 | 2.19 | 22.6 | 23.3 | 22.6 | 8117 |
| 1734543000 | 22.8 | -0.25 | -1.08 | 23 | 23.1 | 22.6 | 6035 |
| 1734456600 | 23.05 | -0.35 | -1.50 | 23.3 | 23.3 | 22.6 | 1984 |
| 1734370200 | 23.4 | -0.35 | -1.47 | 23.7 | 23.7 | 23.05 | 2783 |
| 1734111000 | 23.75 | -0.15 | -0.63 | 23.8 | 24.2 | 23.7 | 4617 |
| 1734024600 | 23.9 | 0.05 | 0.21 | 23.85 | 23.95 | 23.75 | 1218 |
| 1733938200 | 23.85 | 0.4 | 1.71 | 23.5 | 23.95 | 23.5 | 2226 |
| 1733851800 | 23.45 | 0.7 | 3.08 | 22.9 | 23.45 | 22.8 | 2280 |
| 1733765400 | 22.75 | -0.85 | -3.60 | 23.7 | 23.7 | 22.6 | 9497 |
| 1733506200 | 23.6 | -0.15 | -0.63 | 23.6 | 24.05 | 23.6 | 3303 |
| 1733419800 | 23.75 | 0 | 0.00 | 23.55 | 23.75 | 23.5 | 1625 |
| 1733333400 | 23.75 | 0.05 | 0.21 | 23.5 | 23.8 | 23.35 | 3261 |
| 1733247000 | 23.7 | 0.1 | 0.42 | 23.7 | 24 | 23.7 | 1050 |
| 1733160600 | 23.6 | 0 | 0.00 | 24.35 | 24.35 | 23.6 | 3096 |
| 1732901400 | 23.6 | 1.2 | 5.36 | 22.6 | 23.65 | 22.4 | 2764 |
| 1732815000 | 22.4 | -0.5 | -2.18 | 23 | 23.3 | 22.4 | 2431 |
| 1732728600 | 22.9 | -0.6 | -2.55 | 23.3 | 23.3 | 22.35 | 4179 |
| 1732642200 | 23.5 | -0.45 | -1.88 | 24 | 24 | 23.5 | 2345 |
| 1732555800 | 23.95 | 0.05 | 0.21 | 23.75 | 23.95 | 23.55 | 1923 |
| 1732296600 | 23.9 | 0.2 | 0.84 | 23.9 | 23.95 | 23.7 | 1462 |
| 1732210200 | 23.7 | -0.1 | -0.42 | 23.8 | 23.8 | 23.7 | 400 |
| 1732123800 | 23.8 | 0.2 | 0.85 | 24.2 | 24.2 | 23.8 | 2625 |
| 1732037400 | 23.6 | -1.4 | -5.60 | 24.9 | 24.9 | 22.6 | 8294 |
| 1731951000 | 25 | -0.4 | -1.57 | 25.1 | 25.15 | 25 | 1309 |
| 1731691800 | 25.4 | 0 | 0.00 | 25.5 | 25.5 | 25.3 | 1419 |
| 1731605400 | 25.4 | -0.15 | -0.59 | 25.5 | 25.6 | 25.4 | 399 |
| 1731519000 | 25.55 | 0 | 0.00 | 25.55 | 25.55 | 25.55 | 0 |
| 1731432600 | 25.55 | 0.05 | 0.20 | 25.5 | 25.6 | 25.3 | 801 |
| 1731346200 | 25.5 | 0.25 | 0.99 | 25.1 | 25.6 | 25.1 | 1158 |
| 1731087000 | 25.25 | 0.25 | 1.00 | 25 | 25.5 | 25 | 1621 |
| 1731000600 | 25 | -0.55 | -2.15 | 25.55 | 25.7 | 25 | 1498 |
| 1730914200 | 25.55 | 0.35 | 1.39 | 25.25 | 25.6 | 25.1 | 1344 |
| 1730827800 | 25.2 | 0.1 | 0.40 | 25.2 | 25.2 | 25 | 851 |
| 1730741400 | 25.1 | 0.65 | 2.66 | 25 | 25.4 | 24.65 | 2059 |
| 1730482200 | 24.45 | 0.3 | 1.24 | 24.1 | 24.6 | 24.1 | 1593 |
| 1730395800 | 24.15 | 0 | 0.00 | 24 | 24.2 | 24 | 1668 |
| 1730309400 | 24.15 | 0 | 0.00 | 24.15 | 24.2 | 23.95 | 785 |
| 1730223000 | 24.15 | 0.15 | 0.62 | 24.1 | 24.15 | 23.85 | 1495 |
| 1730136600 | 24 | 0 | 0.00 | 24 | 24.05 | 23.8 | 5442 |
| 1729873800 | 24 | 0.1 | 0.42 | 23.5 | 24 | 23.5 | 1537 |
| 1729787400 | 23.9 | -0.25 | -1.04 | 24 | 24.1 | 23.9 | 1209 |
| 1729701000 | 24.15 | 0.15 | 0.62 | 24.2 | 24.35 | 24 | 1635 |
| 1729614600 | 24 | 0.2 | 0.84 | 24 | 24.2 | 23.8 | 4709 |
| 1729528200 | 23.8 | 0 | 0.00 | 23.75 | 23.9 | 23.75 | 2749 |
| 1729269000 | 23.8 | 0.05 | 0.21 | 23.75 | 23.85 | 23.7 | 1702 |
| 1729182600 | 23.75 | -0.1 | -0.42 | 23.85 | 23.85 | 23.7 | 2349 |
| 1729096200 | 23.85 | -0.1 | -0.42 | 23.85 | 23.95 | 23.85 | 3233 |
| 1729009800 | 23.95 | 0.15 | 0.63 | 23.8 | 24 | 23.8 | 2555 |
| 1728923400 | 23.8 | 0 | 0.00 | 23.7 | 24 | 23.7 | 1088 |
| 1728664200 | 23.8 | 0.1 | 0.42 | 23.7 | 24 | 23.65 | 2166 |
| 1728577800 | 23.7 | 1.05 | 4.64 | 22.6 | 23.9 | 22.6 | 4137 |
| 1728491400 | 22.65 | -0.2 | -0.88 | 22.9 | 22.9 | 22.6 | 1016 |
| 1728405000 | 22.85 | 0.15 | 0.66 | 22.7 | 22.85 | 22.65 | 692 |
| 1728318600 | 22.7 | -0.2 | -0.87 | 22.9 | 22.9 | 22.7 | 1146 |
| 1728059400 | 22.9 | 0.1 | 0.44 | 22.8 | 22.9 | 22.8 | 273 |
| 1727973000 | 22.8 | -0.35 | -1.51 | 22.6 | 22.9 | 22.6 | 2449 |
| 1727886600 | 23.15 | 0.1 | 0.43 | 23 | 23.15 | 23 | 2447 |
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
