Hot Features
プレミアム
Nexity SA (NXI)
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 | -0.475 | -5.82107843137 | 8.16 | 8.33 | 7.635 | 156158 | 7.93877434 | DE |
| 4 | -1.115 | -12.6704545455 | 8.8 | 8.94 | 7.635 | 146799 | 8.17555181 | DE |
| 12 | -0.175 | -2.22646310433 | 7.86 | 9.49 | 7.4275 | 167159 | 8.38421826 | DE |
| 26 | -1.255 | -14.0380313199 | 8.94 | 10.22 | 7.4275 | 167647 | 8.7180558 | DE |
| 52 | -1.785 | -18.8489968321 | 9.47 | 11.34 | 7.4275 | 167427 | 9.10407524 | DE |
| 156 | -11.125 | -59.144072302 | 18.81 | 19.32 | 7.4275 | 180068 | 11.26630261 | DE |
| 260 | -34.535 | -81.7977261961 | 42.22 | 45.3 | 7.4275 | 152893 | 16.49015348 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 7.685 | -0.17 | -2.10 | 7.845 | 7.94 | 7.675 | 118629 |
| 1780590600 | 7.85 | 0.21 | 2.68 | 7.7 | 7.855 | 7.7 | 105075 |
| 1780504200 | 7.645 | -0.31 | -3.90 | 7.98 | 8.01 | 7.635 | 281803 |
| 1780417800 | 7.955 | -0.09 | -1.12 | 8.145 | 8.23 | 7.955 | 110120 |
| 1780331400 | 8.045 | -0.16 | -1.95 | 8.185 | 8.195 | 7.965 | 167486 |
| 1780072200 | 8.205 | 0.06 | 0.80 | 8.16 | 8.33 | 8.16 | 136231 |
| 1779985800 | 8.14 | -0.03 | -0.31 | 8.135 | 8.2449999 | 8.065 | 152301 |
| 1779899400 | 8.1649999 | -0.08 | -0.97 | 8.2449999 | 8.445 | 8.16 | 166411 |
| 1779813000 | 8.2449999 | -0.09 | -1.02 | 8.34 | 8.38 | 8.2449999 | 87371 |
| 1779726600 | 8.33 | 0.2 | 2.40 | 8.275 | 8.445 | 8.275 | 100278 |
| 1779467400 | 8.135 | 0.02 | 0.25 | 8.295 | 8.315 | 8.08 | 97298 |
| 1779381000 | 8.115 | -0.24 | -2.81 | 8.315 | 8.39 | 8.11 | 121085 |
| 1779294600 | 8.35 | 0.18 | 2.20 | 8 | 8.47 | 7.905 | 307865 |
| 1779208200 | 8.17 | -0.04 | -0.43 | 8.2 | 8.32 | 8.105 | 159521 |
| 1779121800 | 8.205 | -0.23 | -2.73 | 8.2899999 | 8.375 | 8.08 | 187606 |
| 1778862600 | 8.435 | -0.33 | -3.76 | 8.695 | 8.695 | 8.4 | 108381 |
| 1778776200 | 8.765 | 0.24 | 2.82 | 8.605 | 8.85 | 8.605 | 128074 |
| 1778689800 | 8.525 | -0.08 | -0.93 | 8.655 | 8.705 | 8.46 | 80073 |
| 1778603400 | 8.605 | -0.2 | -2.22 | 8.735 | 8.815 | 8.605 | 85886 |
| 1778517000 | 8.8 | 0.03 | 0.34 | 8.72 | 8.815 | 8.6649999 | 103078 |
| 1778257800 | 8.77 | -0.12 | -1.29 | 8.8 | 8.94 | 8.75 | 114238 |
| 1778171400 | 8.885 | 0.01 | 0.11 | 8.945 | 9.08 | 8.78 | 175499 |
| 1778085000 | 8.875 | 0.48 | 5.72 | 8.53 | 9.05 | 8.51 | 191037 |
| 1777998600 | 8.395 | -0.08 | -0.89 | 8.485 | 8.57 | 8.33 | 76308 |
| 1777912200 | 8.47 | 0.05 | 0.59 | 8.48 | 8.615 | 8.42 | 128102 |
| 1777566600 | 8.42 | 0.21 | 2.50 | 8.13 | 8.535 | 8.1 | 158686 |
| 1777480200 | 8.215 | -0.33 | -3.81 | 8.43 | 8.43 | 8.21 | 82495 |
| 1777393800 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1777307400 | 8.5399999 | -0.31 | -3.50 | 8.81 | 8.89 | 8.485 | 104700 |
| 1777048200 | 8.85 | 0.14 | 1.55 | 8.4949999 | 8.9 | 8.45 | 152925 |
| 1776961800 | 8.715 | -0.04 | -0.46 | 8.73 | 8.825 | 8.645 | 89206 |
| 1776875400 | 8.755 | -0.26 | -2.88 | 9.03 | 9.08 | 8.755 | 98883 |
| 1776789000 | 9.015 | 0.09 | 0.95 | 8.95 | 9.135 | 8.91 | 114120 |
| 1776702600 | 8.93 | -0.3 | -3.25 | 9.01 | 9.1 | 8.8699999 | 170351 |
| 1776443400 | 9.23 | 0.33 | 3.65 | 9 | 9.49 | 9 | 327012 |
| 1776357000 | 8.905 | 0.13 | 1.48 | 8.845 | 9 | 8.81 | 247082 |
| 1776270600 | 8.775 | -0.09 | -1.02 | 8.9 | 8.96 | 8.775 | 104583 |
| 1776184200 | 8.865 | 0.42 | 4.97 | 8.58 | 8.895 | 8.58 | 164093 |
| 1776097800 | 8.445 | -0.29 | -3.26 | 8.5 | 8.535 | 8.33 | 138383 |
| 1775838600 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
| 1775752200 | 8.73 | -0.14 | -1.52 | 8.82 | 8.96 | 8.685 | 119861 |
| 1775665800 | 8.865 | 0.48 | 5.79 | 8.8699999 | 9.02 | 8.8 | 374859 |
| 1775579400 | 8.38 | -0.06 | -0.65 | 8.435 | 8.81 | 8.3 | 265084 |
| 1775147400 | 8.435 | 0.08 | 0.96 | 8.22 | 8.49 | 8.19 | 216831 |
| 1775061000 | 8.355 | 0.42 | 5.29 | 8.205 | 8.4149999 | 8.205 | 162786 |
| 1774974600 | 7.935 | 0.03 | 0.44 | 7.89 | 8 | 7.81 | 133592 |
| 1774888200 | 7.9 | 0.18 | 2.27 | 7.62 | 7.925 | 7.57 | 132368 |
| 1774632600 | 7.725 | -0.2 | -2.52 | 7.945 | 7.96 | 7.66 | 111220 |
| 1774546200 | 7.925 | 0 | 0.06 | 7.84 | 8.025 | 7.84 | 168355 |
| 1774459800 | 7.92 | 0.05 | 0.70 | 8.1 | 8.21 | 7.88 | 177211 |
| 1774373400 | 7.865 | 0.01 | 0.13 | 7.895 | 7.965 | 7.755 | 158802 |
| 1774287000 | 7.855 | 0.04 | 0.45 | 7.6 | 8.05 | 7.4275 | 366488 |
| 1774027800 | 7.82 | -0.18 | -2.25 | 8.08 | 8.21 | 7.82 | 244196 |
| 1773941400 | 8 | -0.22 | -2.68 | 8.055 | 8.095 | 7.94 | 142180 |
| 1773855000 | 8.22 | 0.12 | 1.42 | 8.175 | 8.285 | 8.08 | 161117 |
| 1773768600 | 8.105 | 0.24 | 2.99 | 7.88 | 8.17 | 7.805 | 127851 |
| 1773682200 | 7.87 | 0.01 | 0.13 | 7.86 | 7.95 | 7.74 | 132368 |
| 1773423000 | 7.86 | 0.1 | 1.29 | 7.705 | 7.92 | 7.63 | 314579 |
| 1773336600 | 7.76 | -0.16 | -1.96 | 7.88 | 7.93 | 7.71 | 183717 |
| 1773250200 | 7.915 | -0.17 | -2.04 | 7.99 | 8.1199999 | 7.895 | 195662 |
| 1773163800 | 8.08 | 0.2 | 2.54 | 8.1 | 8.22 | 8.02 | 137374 |
| 1773077400 | 7.88 | -0.24 | -2.96 | 7.795 | 8.015 | 7.62 | 253027 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
