Hot Features
プレミアム
Proximus SA (PROX)
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 | 0.54 | 9.06040268456 | 5.96 | 6.56 | 5.945 | 808264 | 6.24712988 | DE |
| 4 | 1.18 | 22.1804511278 | 5.32 | 6.56 | 5.275 | 547078 | 5.86521807 | DE |
| 12 | 1.62 | 33.1967213115 | 4.88 | 6.56 | 4.764 | 499838 | 5.37292091 | DE |
| 26 | -0.4 | -5.79710144928 | 6.9 | 7.21 | 4.764 | 469145 | 5.84964112 | DE |
| 52 | -1.106 | -14.5411517223 | 7.606 | 7.89 | 4.764 | 418302 | 6.44270941 | DE |
| 156 | -10.605 | -61.9994153756 | 17.105 | 17.96 | 4.764 | 738272 | 9.59142932 | DE |
| 260 | -13.2 | -67.0050761421 | 19.7 | 24.34 | 4.764 | 758715 | 12.71232163 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741627800 | 6.41 | 0.08 | 1.18 | 6.43 | 6.49 | 6.34 | 1188285 |
| 1741368600 | 6.335 | 0.04 | 0.72 | 6.275 | 6.37 | 6.245 | 505622 |
| 1741282200 | 6.29 | 0.19 | 3.11 | 6.15 | 6.29 | 6.1449999 | 845111 |
| 1741195800 | 6.1 | 0.06 | 0.99 | 6.07 | 6.125 | 6.05 | 616267 |
| 1741109400 | 6.04 | 0 | 0.08 | 5.96 | 6.17 | 5.945 | 886033 |
| 1741023000 | 6.035 | 0.03 | 0.42 | 6.05 | 6.12 | 5.995 | 570243 |
| 1740763800 | 6.01 | 0.13 | 2.21 | 6 | 6.195 | 5.89 | 1146881 |
| 1740677400 | 5.88 | 0.26 | 4.53 | 5.61 | 5.9349999 | 5.61 | 801082 |
| 1740591000 | 5.625 | 0.05 | 0.90 | 5.61 | 5.66 | 5.55 | 382169 |
| 1740504600 | 5.575 | 0.09 | 1.64 | 5.47 | 5.625 | 5.45 | 469661 |
| 1740418200 | 5.485 | 0.11 | 1.95 | 5.42 | 5.5199999 | 5.385 | 312997 |
| 1740159000 | 5.38 | 0.01 | 0.28 | 5.35 | 5.38 | 5.32 | 218572 |
| 1740072600 | 5.365 | -0.11 | -1.92 | 5.48 | 5.5 | 5.335 | 354581 |
| 1739986200 | 5.47 | 0.03 | 0.55 | 5.41 | 5.47 | 5.39 | 365216 |
| 1739899800 | 5.44 | 0.07 | 1.30 | 5.47 | 5.5 | 5.38 | 375954 |
| 1739813400 | 5.37 | 0.03 | 0.56 | 5.405 | 5.47 | 5.32 | 325227 |
| 1739554200 | 5.34 | -0.13 | -2.29 | 5.47 | 5.49 | 5.315 | 368585 |
| 1739467800 | 5.465 | -0.02 | -0.36 | 5.53 | 5.55 | 5.4 | 365438 |
| 1739381400 | 5.485 | 0.16 | 3.00 | 5.355 | 5.54 | 5.355 | 457819 |
| 1739295000 | 5.325 | 0.03 | 0.47 | 5.32 | 5.36 | 5.275 | 385809 |
| 1739208600 | 5.3 | 0.12 | 2.22 | 5.17 | 5.32 | 5.115 | 481921 |
| 1738949400 | 5.1849999 | 0.02 | 0.48 | 5.17 | 5.225 | 5.16 | 258811 |
| 1738863000 | 5.16 | 0.08 | 1.57 | 5.08 | 5.16 | 5.035 | 298928 |
| 1738776600 | 5.08 | -0.09 | -1.74 | 5.095 | 5.235 | 4.984 | 704611 |
| 1738690200 | 5.17 | -0.19 | -3.54 | 5.36 | 5.3949999 | 5.17 | 499371 |
| 1738603800 | 5.36 | 0 | 0.00 | 5.26 | 5.385 | 5.25 | 475297 |
| 1738344600 | 5.36 | 0.08 | 1.42 | 5.3 | 5.405 | 5.275 | 660705 |
| 1738258200 | 5.285 | 0.17 | 3.22 | 5.155 | 5.29 | 5.1449999 | 438765 |
| 1738171800 | 5.12 | -0.04 | -0.68 | 5.15 | 5.15 | 5.075 | 215952 |
| 1738085400 | 5.155 | 0.04 | 0.88 | 5.13 | 5.155 | 5.055 | 335217 |
| 1737999000 | 5.11 | 0.31 | 6.37 | 4.792 | 5.11 | 4.776 | 670613 |
| 1737739800 | 4.804 | -0.02 | -0.46 | 4.82 | 4.944 | 4.764 | 586188 |
| 1737653400 | 4.8259999 | -0.22 | -4.44 | 5 | 5.04 | 4.8259999 | 987906 |
| 1737567000 | 5.05 | -0.15 | -2.88 | 5.215 | 5.23 | 5.035 | 376162 |
| 1737480600 | 5.2 | 0 | 0.10 | 5.2 | 5.225 | 5.1849999 | 303391 |
| 1737394200 | 5.195 | 0.03 | 0.58 | 5.17 | 5.235 | 5.15 | 340559 |
| 1737135000 | 5.165 | 0.04 | 0.68 | 5.14 | 5.165 | 5.105 | 249458 |
| 1737048600 | 5.13 | 0.09 | 1.89 | 5.05 | 5.13 | 5.035 | 273695 |
| 1736962200 | 5.035 | 0.04 | 0.70 | 5.04 | 5.07 | 4.978 | 350624 |
| 1736875800 | 5 | -0.02 | -0.30 | 5.025 | 5.035 | 4.934 | 402236 |
| 1736789400 | 5.015 | -0.01 | -0.20 | 4.996 | 5.075 | 4.988 | 377887 |
| 1736530200 | 5.025 | -0.11 | -2.14 | 5.15 | 5.165 | 5 | 455565 |
| 1736443800 | 5.135 | 0.09 | 1.88 | 5.04 | 5.14 | 5.0199999 | 290520 |
| 1736357400 | 5.04 | -0.05 | -0.98 | 5.1 | 5.1 | 4.96 | 539551 |
| 1736271000 | 5.09 | 0 | 0.10 | 5.01 | 5.135 | 4.94 | 766355 |
| 1736184600 | 5.085 | 0.04 | 0.79 | 5.08 | 5.1 | 4.988 | 404890 |
| 1735925400 | 5.045 | -0.05 | -0.98 | 5.12 | 5.13 | 5.04 | 447049 |
| 1735839000 | 5.095 | 0.07 | 1.39 | 5.05 | 5.115 | 5.005 | 325254 |
| 1735666200 | 5.025 | 0.04 | 0.78 | 4.99 | 5.04 | 4.95 | 271464 |
| 1735579800 | 4.986 | 0.09 | 1.88 | 4.892 | 4.988 | 4.87 | 657026 |
| 1735320600 | 4.894 | 0.01 | 0.29 | 4.886 | 4.936 | 4.862 | 295153 |
| 1735061400 | 4.88 | 0.04 | 0.83 | 4.83 | 4.898 | 4.83 | 195902 |
| 1734975000 | 4.84 | -0.16 | -3.12 | 4.95 | 5 | 4.84 | 492958 |
| 1734715800 | 4.996 | 0.02 | 0.48 | 4.95 | 4.998 | 4.906 | 727089 |
| 1734629400 | 4.972 | -0.06 | -1.15 | 4.98 | 5.035 | 4.8099999 | 818635 |
| 1734543000 | 5.03 | 0.21 | 4.27 | 4.922 | 5.08 | 4.914 | 776126 |
| 1734456600 | 4.824 | -0.09 | -1.75 | 4.88 | 4.936 | 4.814 | 673703 |
| 1734370200 | 4.91 | -0.06 | -1.17 | 4.98 | 5.01 | 4.864 | 687266 |
| 1734111000 | 4.968 | -0.13 | -2.59 | 5.08 | 5.09 | 4.922 | 961124 |
| 1734024600 | 5.1 | -0.04 | -0.68 | 5.175 | 5.21 | 5.0599999 | 1052958 |
| 1733938200 | 5.135 | -0.42 | -7.56 | 5.57 | 5.59 | 5.015 | 2223549 |
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
