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 | 0.37 | 4.68651044965 | 7.895 | 8.28 | 7.59 | 143537 | 7.89552649 | DE |
| 4 | 0.105 | 1.28676470588 | 8.16 | 8.33 | 7.555 | 150016 | 7.84584292 | DE |
| 12 | -0.17 | -2.01541197392 | 8.435 | 9.49 | 7.555 | 160498 | 8.34216983 | DE |
| 26 | -0.445 | -5.10907003444 | 8.71 | 10.22 | 7.4275 | 171774 | 8.60472667 | DE |
| 52 | -2.845 | -25.6075607561 | 11.11 | 11.34 | 7.4275 | 166789 | 8.99659204 | DE |
| 156 | -9.765 | -54.159733777 | 18.03 | 19.12 | 7.4275 | 180639 | 11.11396748 | DE |
| 260 | -33.815 | -80.3588403042 | 42.08 | 45.3 | 7.4275 | 153240 | 16.18212739 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 8.265 | 0.27 | 3.31 | 7.97 | 8.28 | 7.93 | 138266 |
| 1782405000 | 8 | 0.03 | 0.38 | 7.97 | 8.14 | 7.91 | 165268 |
| 1782318600 | 7.97 | 0.09 | 1.08 | 7.92 | 7.99 | 7.715 | 130003 |
| 1782232200 | 7.885 | 0.21 | 2.67 | 7.62 | 7.935 | 7.59 | 161130 |
| 1782145800 | 7.68 | -0.24 | -2.97 | 7.945 | 7.96 | 7.605 | 129106 |
| 1781886600 | 7.915 | 0.04 | 0.57 | 7.895 | 7.94 | 7.79 | 132179 |
| 1781800200 | 7.87 | 0.07 | 0.90 | 7.835 | 7.945 | 7.65 | 268589 |
| 1781713800 | 7.8 | 0.05 | 0.71 | 7.75 | 7.835 | 7.665 | 128102 |
| 1781627400 | 7.745 | -0.15 | -1.84 | 7.89 | 7.945 | 7.655 | 136386 |
| 1781541000 | 7.89 | 0.06 | 0.77 | 8.095 | 8.17 | 7.87 | 161515 |
| 1781281800 | 7.83 | 0.14 | 1.82 | 7.825 | 8.08 | 7.815 | 152216 |
| 1781195400 | 7.69 | 0.06 | 0.72 | 7.6 | 7.82 | 7.555 | 128614 |
| 1781109000 | 7.635 | 0.04 | 0.53 | 7.695 | 7.74 | 7.575 | 135891 |
| 1781022600 | 7.595 | -0.16 | -2.06 | 7.67 | 7.795 | 7.59 | 139956 |
| 1780936200 | 7.755 | 0.07 | 0.91 | 7.61 | 7.85 | 7.6 | 125808 |
| 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 | -0.37 | -4.15 | 8.695 | 8.695 | 8.4 | 108381 |
| 1778776200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1778689800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1778603400 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 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 | -0.23 | -2.67 | 8.43 | 8.43 | 8.21 | 82495 |
| 1777393800 | 8.44 | -0.1 | -1.17 | 8.545 | 8.66 | 8.42 | 104283 |
| 1777307400 | 8.5399999 | -0.31 | -3.50 | 8.81 | 8.89 | 8.485 | 104700 |
| 1777048200 | 8.85 | 0.09 | 1.09 | 8.4949999 | 8.9 | 8.45 | 152925 |
| 1776961800 | 8.755 | 0 | 0.00 | 8.755 | 8.755 | 8.755 | 0 |
| 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 | -0.14 | -1.63 | 8.5 | 8.535 | 8.33 | 138383 |
| 1775838600 | 8.585 | -0.15 | -1.66 | 8.78 | 8.9 | 8.585 | 193808 |
| 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 | 0.03 | 0.30 | 8.435 | 8.81 | 8.3 | 265084 |
| 1775147400 | 8.355 | 0 | 0.00 | 8.355 | 8.355 | 8.355 | 0 |
| 1775061000 | 8.355 | 0.46 | 5.76 | 8.205 | 8.4149999 | 8.205 | 162786 |
| 1774974600 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1774888200 | 7.9 | 0.18 | 2.27 | 7.62 | 7.925 | 7.57 | 132368 |
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。
