Hot Features
プレミアム
New Amsterdam Invest NV (NAI)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0 | 0 | 8.85 | 9.1 | 8.85 | 1285 | 9.04179894 | DE |
| 4 | 0.65 | 7.92682926829 | 8.2 | 9.1 | 8.2 | 499 | 8.83074082 | DE |
| 12 | 0.8 | 9.93788819876 | 8.05 | 9.1 | 7.9 | 363 | 8.51448836 | DE |
| 26 | 0.2 | 2.31213872832 | 8.65 | 9.45 | 7.5 | 337 | 8.42750584 | DE |
| 52 | -0.85 | -8.76288659794 | 9.7 | 9.85 | 6.9 | 454 | 8.65839437 | DE |
| 156 | -2.15 | -19.5454545455 | 11 | 11 | 6.9 | 614 | 9.15570381 | DE |
| 260 | -1.15 | -11.5 | 10 | 11 | 6.9 | 559 | 9.16648009 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 8.85 | -0.2 | -2.21 | 9.1 | 9.1 | 8.85 | 404 |
| 1732210200 | 9.05 | -0.05 | -0.55 | 9.05 | 9.05 | 9.05 | 1200 |
| 1732123800 | 9.1 | 0.05 | 0.55 | 8.85 | 9.1 | 8.85 | 1734 |
| 1732037400 | 9.05 | 0.05 | 0.56 | 9 | 9.05 | 9 | 914 |
| 1731951000 | 9 | 0.15 | 1.69 | 8.9 | 9.05 | 8.9 | 2508 |
| 1731691800 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 70 |
| 1731605400 | 8.85 | 0.3 | 3.51 | 8.85 | 8.85 | 8.85 | 120 |
| 1731519000 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1731432600 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1731346200 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1731087000 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1731000600 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1730914200 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1730827800 | 8.55 | -0.2 | -2.29 | 8.55 | 8.55 | 8.55 | 80 |
| 1730741400 | 8.75 | 0 | 0.00 | 8.7 | 8.75 | 8.7 | 740 |
| 1730482200 | 8.75 | 0.1 | 1.16 | 8.75 | 8.75 | 8.75 | 50 |
| 1730395800 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1730309400 | 8.65 | 0.45 | 5.49 | 8.65 | 8.65 | 8.65 | 60 |
| 1730223000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1730136600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1729873800 | 8.2 | -0.8 | -8.89 | 8.2 | 8.2 | 8.2 | 2000 |
| 1729787400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1729701000 | 9 | 0.9 | 11.11 | 8.2 | 9 | 8.2 | 3001 |
| 1729614600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1729528200 | 8.1 | 0.05 | 0.62 | 8.1 | 8.1 | 8.1 | 14 |
| 1729269000 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1729182600 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1729096200 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1729009800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1728923400 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1728664200 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1728577800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1728491400 | 8.05 | -0.05 | -0.62 | 8.2 | 8.2 | 8.05 | 401 |
| 1728405000 | 8.1 | -0.1 | -1.22 | 8.1 | 8.1 | 8.1 | 1 |
| 1728318600 | 8.2 | 0.2 | 2.50 | 8.2 | 8.2 | 8.2 | 1 |
| 1728059400 | 8 | -0.2 | -2.44 | 8.15 | 8.15 | 8 | 122 |
| 1727973000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1727886600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1727800200 | 8.2 | 0.15 | 1.86 | 8.2 | 8.2 | 8.2 | 295 |
| 1727713800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1727454600 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1727368200 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1727281800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1727195400 | 8.05 | -0.6 | -6.94 | 7.9 | 8.05 | 7.9 | 885 |
| 1727109000 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1726849800 | 8.65 | 0.65 | 8.13 | 8 | 8.65 | 8 | 435 |
| 1726763400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 10 |
| 1726677000 | 8 | 0 | 0.00 | 7.9 | 8 | 7.9 | 10 |
| 1726590600 | 8 | 0.05 | 0.63 | 8 | 8 | 8 | 50 |
| 1726504200 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 1000 |
| 1726245000 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1726158600 | 7.95 | -0.3 | -3.64 | 8 | 8 | 7.95 | 500 |
| 1726072200 | 8.25 | 0.3 | 3.77 | 8.25 | 8.25 | 8.25 | 100 |
| 1725985800 | 7.95 | 0.05 | 0.63 | 8.05 | 8.05 | 7.95 | 377 |
| 1725899400 | 7.9 | 0 | 0.00 | 8 | 8 | 7.9 | 2000 |
| 1725640200 | 7.9 | -0.1 | -1.25 | 7.95 | 7.95 | 7.9 | 431 |
| 1725553800 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1725467400 | 8 | -0.1 | -1.23 | 8.1 | 8.1 | 7.95 | 2022 |
| 1725381000 | 8.1 | -0.15 | -1.82 | 8.1 | 8.1 | 8.1 | 94 |
| 1725294600 | 8.25 | 0.2 | 2.48 | 8.1 | 8.25 | 8.1 | 187 |
| 1725035400 | 8.05 | -0.05 | -0.62 | 8.05 | 8.05 | 8.05 | 19 |
| 1724949000 | 8.1 | 0 | 0.00 | 8.25 | 8.25 | 8.1 | 132 |
| 1724862600 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 867 |
| 1724776200 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 1742 |
| 1724689800 | 8.1 | -0.05 | -0.61 | 8.1 | 8.1 | 8.1 | 200 |
| 1724430600 | 8.15 | 0.05 | 0.62 | 8.15 | 8.15 | 8.1 | 619 |
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
