
H and K AG (MLHK)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 120 | 120 | 112 | 140 | 118.24320458 | DE |
4 | 9 | 8.10810810811 | 111 | 120 | 109 | 58 | 117.64095973 | DE |
12 | 8 | 7.14285714286 | 112 | 120 | 106 | 161 | 112.45814258 | DE |
26 | 11 | 10.0917431193 | 109 | 120 | 102 | 89 | 112.48444838 | DE |
52 | 9 | 8.10810810811 | 111 | 122 | 97 | 108 | 113.14411009 | DE |
156 | 20 | 20 | 100 | 246 | 79.5 | 80 | 116.86105731 | DE |
260 | -19 | -13.6690647482 | 139 | 246 | 41 | 70 | 108.48612977 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740072600 | 120 | 4 | 3.45 | 112 | 120 | 112 | 284 |
1739986200 | 116 | -4 | -3.33 | 116 | 116 | 116 | 238 |
1739899800 | 120 | 3 | 2.56 | 120 | 120 | 120 | 221 |
1739813400 | 117 | -2 | -1.68 | 117 | 117 | 117 | 61 |
1739554200 | 119 | -1 | -0.83 | 119 | 119 | 119 | 93 |
1739467800 | 120 | 3 | 2.56 | 120 | 120 | 120 | 86 |
1739381400 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
1739295000 | 117 | -1 | -0.85 | 111 | 117 | 111 | 7 |
1739208600 | 118 | 0 | 0.00 | 112 | 118 | 112 | 5 |
1738949400 | 118 | 0 | 0.00 | 118 | 118 | 118 | 3 |
1738863000 | 118 | -2 | -1.67 | 118 | 118 | 118 | 1 |
1738776600 | 120 | 2 | 1.69 | 118 | 120 | 118 | 167 |
1738690200 | 118 | 0 | 0.00 | 118 | 118 | 118 | 20 |
1738603800 | 118 | 4 | 3.51 | 110 | 118 | 110 | 36 |
1738344600 | 114 | 0 | 0.00 | 110 | 114 | 110 | 10 |
1738258200 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
1738171800 | 114 | 0 | 0.00 | 114 | 114 | 114 | 28 |
1738085400 | 114 | 0 | 0.00 | 114 | 114 | 114 | 0 |
1737999000 | 114 | 0 | 0.00 | 109 | 114 | 109 | 25 |
1737739800 | 114 | 0 | 0.00 | 114 | 114 | 114 | 10 |
1737653400 | 114 | -1 | -0.87 | 111 | 114 | 111 | 156 |
1737567000 | 115 | 0 | 0.00 | 115 | 115 | 115 | 0 |
1737480600 | 115 | 1 | 0.88 | 115 | 115 | 115 | 1085 |
1737394200 | 114 | 3 | 2.70 | 114 | 114 | 114 | 100 |
1737135000 | 111 | -3 | -2.63 | 111 | 111 | 111 | 10 |
1737048600 | 114 | 0 | 0.00 | 114 | 114 | 114 | 3 |
1736962200 | 114 | 0 | 0.00 | 114 | 114 | 114 | 42 |
1736875800 | 114 | 4 | 3.64 | 114 | 114 | 114 | 55 |
1736789400 | 110 | -4 | -3.51 | 110 | 110 | 110 | 26 |
1736530200 | 114 | 5 | 4.59 | 109 | 114 | 109 | 203 |
1736443800 | 109 | -5 | -4.39 | 109 | 109 | 109 | 117 |
1736357400 | 114 | 2 | 1.79 | 114 | 114 | 114 | 17 |
1736271000 | 112 | -2 | -1.75 | 112 | 112 | 112 | 25 |
1736184600 | 114 | -6 | -5.00 | 110 | 114 | 110 | 217 |
1735925400 | 120 | 6 | 5.26 | 108 | 120 | 108 | 128 |
1735839000 | 114 | -1 | -0.87 | 114 | 114 | 114 | 2 |
1735666200 | 115 | 2 | 1.77 | 115 | 115 | 115 | 1 |
1735579800 | 113 | -1 | -0.88 | 113 | 113 | 113 | 132 |
1735320600 | 114 | 5 | 4.59 | 108 | 114 | 108 | 188 |
1735061400 | 109 | -4 | -3.54 | 109 | 109 | 109 | 41 |
1734975000 | 113 | -3 | -2.59 | 108 | 113 | 108 | 28 |
1734715800 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
1734629400 | 116 | 2 | 1.75 | 115 | 116 | 115 | 59 |
1734543000 | 114 | -1 | -0.87 | 114 | 114 | 114 | 30 |
1734456600 | 115 | 1 | 0.88 | 115 | 115 | 115 | 130 |
1734370200 | 114 | 4 | 3.64 | 114 | 114 | 114 | 12 |
1734111000 | 110 | -3 | -2.65 | 107 | 110 | 107 | 52 |
1734024600 | 113 | -1 | -0.88 | 108 | 113 | 108 | 12 |
1733938200 | 114 | 4 | 3.64 | 107 | 114 | 107 | 92 |
1733851800 | 110 | -5 | -4.35 | 110 | 110 | 110 | 51 |
1733765400 | 115 | 0 | 0.00 | 115 | 115 | 115 | 227 |
1733506200 | 115 | 0 | 0.00 | 110 | 115 | 110 | 19 |
1733419800 | 115 | 1 | 0.88 | 110 | 115 | 110 | 23 |
1733333400 | 114 | 0 | 0.00 | 114 | 114 | 114 | 3 |
1733247000 | 114 | 4 | 3.64 | 114 | 114 | 114 | 20 |
1733160600 | 110 | -1 | -0.90 | 112 | 112 | 110 | 4788 |
1732901400 | 111 | -1 | -0.89 | 106 | 111 | 106 | 31 |
1732815000 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
1732728600 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
1732642200 | 112 | 7 | 6.67 | 112 | 112 | 112 | 8 |
1732555800 | 105 | -5 | -4.55 | 105 | 105 | 105 | 39 |
1732296600 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1732210200 | 110 | -2 | -1.79 | 110 | 110 | 110 | 2 |
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