Hot Features
プレミアム
Nexans (NEX)
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 | -13.9 | -8.70927318296 | 159.6 | 161.3 | 143.2 | 95206 | 154.18053219 | DE |
| 4 | -19.7 | -11.9105199516 | 165.4 | 167.1 | 143.2 | 103470 | 158.17894554 | DE |
| 12 | 27.4 | 23.1614539307 | 118.3 | 167.6 | 109.7 | 141794 | 141.92702436 | DE |
| 26 | 21.2 | 17.0281124498 | 124.5 | 167.6 | 109.7 | 140683 | 134.87707418 | DE |
| 52 | 43.5 | 42.5636007828 | 102.2 | 167.6 | 95.05 | 132011 | 130.65878111 | DE |
| 156 | 69.2 | 90.4575163399 | 76.5 | 167.6 | 62.5 | 121958 | 108.29896076 | DE |
| 260 | 73.2 | 100.965517241 | 72.5 | 167.6 | 62.5 | 102861 | 101.31634716 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781022600 | 148.8 | -5.1 | -3.31 | 154 | 155.4 | 148.69999 | 124405 |
| 1780936200 | 153.9 | -0.9 | -0.58 | 151.8 | 155.69999 | 150.8 | 104048 |
| 1780677000 | 154.8 | -2.7 | -1.71 | 157.6 | 158 | 154.19999 | 103530 |
| 1780590600 | 157.5 | -2.7 | -1.69 | 160.19999 | 160.9 | 154.9 | 86177 |
| 1780504200 | 160.19999 | -0.2 | -0.12 | 159.6 | 161.3 | 157.8 | 57872 |
| 1780417800 | 160.4 | 3.6 | 2.30 | 158.5 | 161.5 | 158.5 | 105109 |
| 1780331400 | 156.8 | -1.6 | -1.01 | 160 | 161.19999 | 155.6 | 99718 |
| 1780072200 | 158.4 | -4.2 | -2.58 | 163 | 163 | 158 | 167621 |
| 1779985800 | 162.6 | 1.6 | 0.99 | 161.1 | 162.6 | 158.3 | 110364 |
| 1779899400 | 161 | -0.6 | -0.37 | 162.19999 | 164.3 | 159.3 | 92700 |
| 1779813000 | 161.6 | -0.4 | -0.25 | 161.9 | 164.19999 | 160.69999 | 107500 |
| 1779726600 | 162 | 0.6 | 0.37 | 161.6 | 162.5 | 160.69999 | 69509 |
| 1779467400 | 161.4 | 2 | 1.25 | 161.5 | 162.8 | 160 | 72064 |
| 1779381000 | 159.4 | 2.5 | 1.59 | 157.4 | 159.5 | 157.1 | 53036 |
| 1779294600 | 156.9 | 2.6 | 1.69 | 155 | 159 | 155 | 91945 |
| 1779208200 | 154.3 | -5.6 | -3.50 | 158.6 | 160.1 | 153.3 | 135563 |
| 1779121800 | 159.9 | -3.5 | -2.14 | 161.6 | 163.3 | 159.1 | 124749 |
| 1778862600 | 163.4 | -4.5 | -2.68 | 165.4 | 167.1 | 162.19999 | 92390 |
| 1778776200 | 167.9 | 1.3 | 0.78 | 168 | 169 | 165.8 | 70133 |
| 1778689800 | 166.6 | 4.1 | 2.52 | 165.4 | 167.69999 | 164.69999 | 98127 |
| 1778603400 | 162.5 | -4.3 | -2.58 | 165.3 | 166.4 | 161.3 | 118993 |
| 1778517000 | 166.8 | 4 | 2.46 | 162.9 | 166.8 | 162.4 | 195302 |
| 1778257800 | 162.8 | 1.6 | 0.99 | 160.4 | 163.3 | 159.8 | 96491 |
| 1778171400 | 161.19999 | -5.2 | -3.13 | 166.69999 | 167.6 | 161.19999 | 162765 |
| 1778085000 | 166.4 | 7.6 | 4.79 | 160.6 | 166.4 | 160.4 | 176050 |
| 1777998600 | 158.8 | 0.8 | 0.51 | 158.3 | 160.19999 | 155.3 | 200597 |
| 1777912200 | 158 | -0.1 | -0.06 | 158.3 | 160.69999 | 157.5 | 165375 |
| 1777566600 | 158.1 | 5 | 3.27 | 151.9 | 160.6 | 150.19999 | 246312 |
| 1777480200 | 153.1 | 16.3 | 11.92 | 147.9 | 154.69999 | 146.3 | 233532 |
| 1777393800 | 136.8 | 0 | 0.00 | 136.8 | 136.8 | 136.8 | 0 |
| 1777307400 | 136.8 | -0.7 | -0.51 | 137.69999 | 140.19999 | 135.6 | 118173 |
| 1777048200 | 137.5 | 2.6 | 1.93 | 133.69999 | 137.6 | 133.3 | 155302 |
| 1776961800 | 134.9 | -0.6 | -0.44 | 134 | 135.8 | 132.6 | 167614 |
| 1776875400 | 135.5 | -0.2 | -0.15 | 137 | 138.8 | 135.4 | 142311 |
| 1776789000 | 135.69999 | -1.3 | -0.95 | 137.5 | 138.69999 | 135.69999 | 138365 |
| 1776702600 | 137 | -2 | -1.44 | 137.8 | 138.19999 | 136.9 | 90691 |
| 1776443400 | 139 | 2.6 | 1.91 | 136.4 | 140.1 | 135.9 | 196319 |
| 1776357000 | 136.4 | 1.9 | 1.41 | 135.5 | 137.69999 | 135 | 184198 |
| 1776270600 | 134.5 | 1.2 | 0.90 | 132.69999 | 136.1 | 132.5 | 167416 |
| 1776184200 | 133.3 | 3.7 | 2.85 | 130 | 133.6 | 129.9 | 146328 |
| 1776097800 | 129.6 | 0.8 | 0.62 | 128 | 130.5 | 127.4 | 194884 |
| 1775838600 | 128.8 | 0 | 0.00 | 128.8 | 128.8 | 128.8 | 0 |
| 1775752200 | 128.8 | 1.4 | 1.10 | 126.7 | 129.1 | 126.5 | 112534 |
| 1775665800 | 127.4 | 9.8 | 8.33 | 125.3 | 127.4 | 122.8 | 175393 |
| 1775579400 | 117.6 | -0.6 | -0.51 | 118 | 120.9 | 117.5 | 143015 |
| 1775147400 | 118.2 | -0.4 | -0.34 | 117.2 | 118.2 | 114.3 | 115896 |
| 1775061000 | 118.6 | 3.7 | 3.22 | 117.5 | 119.8 | 117.5 | 142010 |
| 1774974600 | 114.9 | 0.9 | 0.79 | 113.6 | 115.2 | 111 | 182772 |
| 1774888200 | 114 | 0 | 0.00 | 113.2 | 116.3 | 113 | 174114 |
| 1774632600 | 114 | -2.2 | -1.89 | 116.2 | 116.3 | 113.1 | 130733 |
| 1774546200 | 116.2 | -3.1 | -2.60 | 118.5 | 118.5 | 116.2 | 99374 |
| 1774459800 | 119.3 | 3.7 | 3.20 | 117 | 119.3 | 117 | 93169 |
| 1774373400 | 115.6 | -0.3 | -0.26 | 116 | 116.4 | 114.1 | 129180 |
| 1774287000 | 115.9 | 3.3 | 2.93 | 110.9 | 118.2 | 109.7 | 161492 |
| 1774027800 | 112.6 | -2.8 | -2.43 | 116.4 | 117.6 | 112.1 | 164319 |
| 1773941400 | 115.4 | -4.9 | -4.07 | 118.8 | 118.8 | 114.7 | 140610 |
| 1773855000 | 120.3 | 3.1 | 2.65 | 118.3 | 121.9 | 118.3 | 147074 |
| 1773768600 | 117.2 | -1.9 | -1.60 | 118.2 | 119.4 | 117.2 | 124637 |
| 1773682200 | 119.1 | 1.2 | 1.02 | 118.1 | 120.1 | 117.3 | 151709 |
| 1773423000 | 117.9 | -0.6 | -0.51 | 117.4 | 120 | 117.1 | 123183 |
| 1773336600 | 118.5 | -1 | -0.84 | 119 | 119.5 | 116.6 | 126658 |
| 1773250200 | 119.5 | -1.6 | -1.32 | 120.8 | 120.8 | 117.9 | 109250 |
| 1773163800 | 121.1 | 2.6 | 2.19 | 121.3 | 122.9 | 121.1 | 155450 |
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
メールアドレスで登録
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。
