
Stef (STF)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 140 | 141 | 138.8 | 2053 | 140.10522214 | DE |
4 | 2.8 | 2.04081632653 | 137.2 | 141 | 129.8 | 2481 | 136.11320473 | DE |
12 | 8.2 | 6.2215477997 | 131.8 | 141 | 126.2 | 2791 | 132.68598193 | DE |
26 | 1.2 | 0.864553314121 | 138.8 | 147 | 126.2 | 2745 | 134.82382661 | DE |
52 | 19.8 | 16.4725457571 | 120.2 | 147 | 114.2 | 2479 | 132.42507897 | DE |
156 | 42.9 | 44.1812564367 | 97.1 | 147 | 73 | 2245 | 110.38752004 | DE |
260 | 57 | 68.6746987952 | 83 | 147 | 57.2 | 2361 | 98.61617131 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740072600 | 140 | 0 | 0.00 | 140.19999 | 140.4 | 140 | 1452 |
1739986200 | 140 | 0 | 0.00 | 140.19999 | 140.6 | 140 | 3784 |
1739899800 | 140 | -0.6 | -0.43 | 140.6 | 141 | 140 | 1530 |
1739813400 | 140.6 | 0.6 | 0.43 | 140.19999 | 141 | 139.8 | 1800 |
1739554200 | 140 | 0 | 0.00 | 140 | 140 | 138.8 | 1698 |
1739467800 | 140 | 0.4 | 0.29 | 139.8 | 140 | 139.19999 | 2996 |
1739381400 | 139.6 | 1.6 | 1.16 | 138.19999 | 139.6 | 138.1 | 3011 |
1739295000 | 138 | 1 | 0.73 | 137 | 139 | 137 | 1070 |
1739208600 | 137 | 0.6 | 0.44 | 137 | 137.8 | 136.9 | 1627 |
1738949400 | 136.4 | 2 | 1.49 | 134.6 | 137.6 | 134.6 | 4908 |
1738863000 | 134.4 | 1 | 0.75 | 133.6 | 134.8 | 133.19999 | 2422 |
1738776600 | 133.4 | 0 | 0.00 | 133.6 | 134 | 133 | 1939 |
1738690200 | 133.4 | -0.6 | -0.45 | 134 | 134 | 132 | 1031 |
1738603800 | 134 | 0.2 | 0.15 | 133.4 | 134.6 | 132.19999 | 3208 |
1738344600 | 133.8 | 0.4 | 0.30 | 133.4 | 134.4 | 133 | 1306 |
1738258200 | 133.4 | 0.6 | 0.45 | 132.8 | 135.4 | 132.8 | 1548 |
1738171800 | 132.8 | -1.2 | -0.90 | 134.19999 | 134.19999 | 132.19999 | 1651 |
1738085400 | 134 | 0.4 | 0.30 | 133.8 | 134.6 | 133.4 | 1927 |
1737999000 | 133.6 | 1 | 0.75 | 131 | 134.4 | 129.8 | 5365 |
1737739800 | 132.6 | -4.4 | -3.21 | 137.19999 | 137.19999 | 132.4 | 5338 |
1737653400 | 137 | 1.8 | 1.33 | 136.4 | 138 | 135.6 | 8723 |
1737567000 | 135.19999 | 0 | 0.00 | 135.19999 | 135.19999 | 135.19999 | 0 |
1737480600 | 135.19999 | 2 | 1.50 | 133.4 | 135.6 | 132.6 | 2963 |
1737394200 | 133.19999 | 3 | 2.30 | 130.8 | 134.4 | 130.8 | 4138 |
1737135000 | 130.19999 | 1.4 | 1.09 | 129 | 130.6 | 128.8 | 8787 |
1737048600 | 128.8 | -3.2 | -2.42 | 132.19999 | 133 | 128.19999 | 1885 |
1736962200 | 132 | -1 | -0.75 | 132.8 | 134.4 | 132 | 2747 |
1736875800 | 133 | -1.2 | -0.89 | 134 | 134.4 | 132.8 | 1623 |
1736789400 | 134.19999 | 3.2 | 2.44 | 131.19999 | 134.6 | 131.19999 | 1550 |
1736530200 | 131 | 0.4 | 0.31 | 130.6 | 132 | 130.19999 | 1983 |
1736443800 | 130.6 | -0.4 | -0.31 | 131.19999 | 131.19999 | 130 | 595 |
1736357400 | 131 | 0.4 | 0.31 | 130.6 | 131.19999 | 130 | 683 |
1736271000 | 130.6 | -0.6 | -0.46 | 131.4 | 131.6 | 128.8 | 1559 |
1736184600 | 131.19999 | 1.2 | 0.92 | 130.6 | 131.8 | 129.19999 | 1940 |
1735925400 | 130 | -1 | -0.76 | 131.19999 | 132.19999 | 130 | 1421 |
1735839000 | 131 | -0.2 | -0.15 | 131.19999 | 131.6 | 129.8 | 955 |
1735666200 | 131.19999 | 1.6 | 1.23 | 130 | 131.19999 | 129.4 | 871 |
1735579800 | 129.6 | -2 | -1.52 | 131.6 | 131.8 | 129.6 | 679 |
1735320600 | 131.6 | 1.4 | 1.08 | 130.4 | 132.8 | 130.19999 | 1915 |
1735061400 | 130.19999 | 1 | 0.77 | 129.4 | 131 | 129.4 | 1011 |
1734975000 | 129.19999 | 0 | 0.00 | 129.4 | 129.6 | 128.4 | 1377 |
1734715800 | 129.19999 | 0 | 0.00 | 129.19999 | 129.6 | 128 | 2100 |
1734629400 | 129.19999 | 1.8 | 1.41 | 127.2 | 129.8 | 127 | 20520 |
1734543000 | 127.4 | 0 | 0.00 | 127.4 | 128.6 | 127.2 | 1924 |
1734456600 | 127.4 | -1.6 | -1.24 | 128.4 | 128.6 | 127.2 | 1869 |
1734370200 | 129 | -1.8 | -1.38 | 130.8 | 130.8 | 127.8 | 2334 |
1734111000 | 130.8 | 1 | 0.77 | 130 | 131.6 | 129.8 | 1644 |
1734024600 | 129.8 | 1.2 | 0.93 | 128.6 | 130.6 | 128.6 | 2593 |
1733938200 | 128.6 | -2.4 | -1.83 | 130.4 | 130.4 | 127.8 | 2891 |
1733851800 | 131 | -1.2 | -0.91 | 132.6 | 133.8 | 131 | 1611 |
1733765400 | 132.19999 | 1.4 | 1.07 | 130.6 | 133.4 | 130.6 | 3923 |
1733506200 | 130.8 | 1.4 | 1.08 | 129.8 | 131.6 | 129.8 | 3607 |
1733419800 | 129.4 | -0.8 | -0.61 | 130.19999 | 131.19999 | 128.8 | 2420 |
1733333400 | 130.19999 | -1 | -0.76 | 131.19999 | 131.8 | 130.19999 | 1045 |
1733247000 | 131.19999 | 3.2 | 2.50 | 128.4 | 131.6 | 128.4 | 3269 |
1733160600 | 128 | -2 | -1.54 | 129 | 129.4 | 126.2 | 3502 |
1732901400 | 130 | -1.8 | -1.37 | 131.8 | 131.8 | 130 | 1724 |
1732815000 | 131.8 | 0.2 | 0.15 | 132 | 138.4 | 131.4 | 3145 |
1732728600 | 131.6 | 0.8 | 0.61 | 130.8 | 131.6 | 128.4 | 6377 |
1732642200 | 130.8 | -2 | -1.51 | 132.8 | 133 | 130.4 | 1293 |
1732555800 | 132.8 | 0.8 | 0.61 | 132.19999 | 133.6 | 130.8 | 2287 |
1732296600 | 132 | 1 | 0.76 | 131 | 132.4 | 130.19999 | 2430 |
1732210200 | 131 | -0.2 | -0.15 | 131.4 | 131.4 | 130.19999 | 1190 |
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