Hot Features
プレミアム
ST Microelectronics (STMPA)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | -1.595 | -6.47058823529 | 24.65 | 25.215 | 22.635 | 2482015 | 23.78253294 | DE |
| 4 | -3.105 | -11.869266055 | 26.16 | 26.79 | 22.635 | 2527807 | 24.88010813 | DE |
| 12 | -4.73 | -17.0235738708 | 27.785 | 28.98 | 22.635 | 2484346 | 25.57927352 | DE |
| 26 | -15.56 | -40.295222064 | 38.615 | 41.82 | 22.635 | 2223194 | 30.08102519 | DE |
| 52 | -19.345 | -45.625 | 42.4 | 47.02 | 22.635 | 1857402 | 34.3466945 | DE |
| 156 | -23.2 | -50.1567398119 | 46.255 | 50.46 | 22.635 | 1848979 | 37.6436932 | DE |
| 260 | -23.2 | -50.1567398119 | 46.255 | 50.46 | 22.635 | 1848979 | 37.6436932 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 22.95 | -0.29 | -1.23 | 23.24 | 23.465 | 22.825 | 2637205 |
| 1732037400 | 23.235 | -0.44 | -1.84 | 23.81 | 23.87 | 22.845 | 2561080 |
| 1731951000 | 23.67 | -0.49 | -2.01 | 24.04 | 24.275 | 23.45 | 2594335 |
| 1731691800 | 24.155 | -0.99 | -3.92 | 24.61 | 24.79 | 24.155 | 2414475 |
| 1731605400 | 25.14 | 0.69 | 2.82 | 24.65 | 25.215 | 24.425 | 2202979 |
| 1731519000 | 24.45 | -1.08 | -4.23 | 25.38 | 25.465 | 24.33 | 2456917 |
| 1731432600 | 25.53 | 0.26 | 1.03 | 25 | 26.07 | 25 | 3211099 |
| 1731346200 | 25.27 | 0.61 | 2.47 | 25.015 | 25.63 | 24.92 | 2067857 |
| 1731087000 | 24.66 | -0.36 | -1.42 | 25.05 | 25.085 | 24.49 | 1881978 |
| 1731000600 | 25.015 | 0.31 | 1.25 | 24.65 | 25.345 | 24.54 | 2082219 |
| 1730914200 | 24.705 | 0.22 | 0.88 | 24.83 | 25.56 | 24.46 | 2511572 |
| 1730827800 | 24.49 | 0.38 | 1.60 | 23.935 | 24.49 | 23.88 | 2136514 |
| 1730741400 | 24.105 | -0.74 | -2.98 | 24.235 | 24.845 | 24.01 | 2587785 |
| 1730482200 | 24.845 | -0.18 | -0.72 | 24.86 | 24.985 | 24.265 | 4081294 |
| 1730395800 | 25.025 | -0.74 | -2.87 | 25.74 | 26.485 | 24.76 | 3832076 |
| 1730309400 | 25.765 | -0.96 | -3.57 | 26.2 | 26.39 | 25.76 | 2710033 |
| 1730223000 | 26.72 | 0.41 | 1.56 | 26.495 | 26.79 | 26.37 | 2155343 |
| 1730136600 | 26.31 | 0.14 | 0.53 | 26.545 | 26.64 | 25.67 | 2940491 |
| 1729873800 | 26.17 | 0.13 | 0.50 | 26.075 | 26.305 | 25.865 | 1290693 |
| 1729787400 | 26.04 | 0.02 | 0.06 | 26.16 | 26.585 | 25.97 | 2200200 |
| 1729701000 | 26.025 | 0.47 | 1.84 | 25.95 | 26.63 | 25.865 | 2749019 |
| 1729614600 | 25.555 | -0.08 | -0.31 | 25.33 | 25.705 | 25.24 | 2000537 |
| 1729528200 | 25.635 | 0 | 0.00 | 25.635 | 25.635 | 25.635 | 0 |
| 1729269000 | 25.635 | 0.22 | 0.87 | 25.53 | 26.06 | 25.48 | 3077121 |
| 1729182600 | 25.415 | 0.32 | 1.28 | 25.515 | 25.715 | 25.195 | 2164574 |
| 1729096200 | 25.095 | 0.08 | 0.32 | 24.675 | 25.385 | 24.525 | 2536572 |
| 1729009800 | 25.015 | -0.81 | -3.12 | 26.01 | 26.12 | 24.97 | 2762028 |
| 1728923400 | 25.82 | 0.27 | 1.04 | 25.64 | 26.015 | 25.385 | 1672431 |
| 1728664200 | 25.555 | -0.06 | -0.21 | 25.605 | 25.67 | 25.03 | 1429469 |
| 1728577800 | 25.61 | -0.14 | -0.52 | 25.54 | 25.885 | 25.365 | 2081542 |
| 1728491400 | 25.745 | 0.44 | 1.74 | 25.245 | 25.81 | 25.105 | 2291028 |
| 1728405000 | 25.305 | -0.48 | -1.84 | 25.28 | 25.6 | 25.135 | 1478684 |
| 1728318600 | 25.78 | 0.03 | 0.12 | 25.73 | 25.85 | 25.075 | 2065046 |
| 1728059400 | 25.75 | 0.04 | 0.16 | 25.515 | 26.15 | 25.425 | 1958605 |
| 1727973000 | 25.71 | -0.58 | -2.19 | 26.16 | 26.185 | 25.56 | 1612978 |
| 1727886600 | 26.285 | 0.27 | 1.06 | 26.04 | 26.36 | 25.67 | 2536680 |
| 1727800200 | 26.01 | -0.64 | -2.40 | 26.77 | 26.825 | 25.805 | 2401010 |
| 1727713800 | 26.65 | -0.83 | -3.00 | 27.25 | 27.625 | 26.53 | 2947594 |
| 1727454600 | 27.475 | 1.57 | 6.04 | 26.505 | 27.475 | 26.37 | 3907945 |
| 1727368200 | 25.91 | 0.73 | 2.88 | 25.84 | 26.345 | 25.725 | 3351977 |
| 1727281800 | 25.185 | -0.11 | -0.43 | 25.285 | 25.465 | 24.85 | 2236228 |
| 1727195400 | 25.295 | 0.46 | 1.85 | 25.395 | 25.8 | 25.215 | 3392603 |
| 1727109000 | 24.835 | -0.04 | -0.14 | 25.02 | 25.095 | 23.86 | 1863732 |
| 1726849800 | 24.87 | -1.28 | -4.88 | 25.735 | 25.85 | 24.71 | 5299649 |
| 1726763400 | 26.145 | 0.9 | 3.54 | 25.64 | 26.15 | 25.575 | 2638642 |
| 1726677000 | 25.25 | -0.32 | -1.25 | 25.39 | 25.535 | 25.145 | 1794967 |
| 1726590600 | 25.57 | 0.68 | 2.73 | 25.01 | 25.77 | 24.955 | 2352394 |
| 1726504200 | 24.89 | -0.87 | -3.36 | 25.62 | 25.69 | 24.765 | 2344790 |
| 1726245000 | 25.755 | 0.49 | 1.96 | 25.275 | 25.89 | 25.205 | 2226342 |
| 1726158600 | 25.26 | 0.1 | 0.40 | 25.815 | 25.94 | 25.105 | 2203773 |
| 1726072200 | 25.16 | -0.04 | -0.14 | 25.485 | 25.7 | 24.99 | 3710352 |
| 1725985800 | 25.195 | -0.91 | -3.47 | 26.105 | 26.16 | 25.065 | 2810594 |
| 1725899400 | 26.1 | 0.28 | 1.08 | 26.035 | 26.215 | 25.875 | 1402115 |
| 1725640200 | 25.82 | -0.81 | -3.04 | 26.495 | 26.57 | 25.75 | 2667333 |
| 1725553800 | 26.63 | -0.41 | -1.52 | 26.9 | 27.03 | 26.515 | 2098832 |
| 1725467400 | 27.04 | -0.33 | -1.19 | 26.5 | 27.16 | 26.4 | 2991769 |
| 1725381000 | 27.365 | -1.31 | -4.55 | 28.685 | 28.875 | 27.275 | 2921529 |
| 1725294600 | 28.67 | -0.1 | -0.35 | 28.69 | 28.77 | 28.22 | 1070646 |
| 1725035400 | 28.77 | 0.2 | 0.68 | 28.28 | 28.98 | 28.27 | 3050385 |
| 1724949000 | 28.575 | 0.81 | 2.92 | 27.785 | 28.73 | 27.685 | 1918734 |
| 1724862600 | 27.765 | -0.24 | -0.84 | 28.11 | 28.275 | 27.74 | 1615253 |
| 1724776200 | 28 | 0.09 | 0.34 | 27.775 | 28.165 | 27.71 | 1216990 |
| 1724689800 | 27.905 | -0.21 | -0.73 | 28.195 | 28.23 | 27.835 | 1306379 |
| 1724430600 | 28.11 | 0.2 | 0.70 | 27.695 | 28.385 | 27.66 | 1568825 |
| 1724344200 | 27.915 | -0.19 | -0.68 | 28.185 | 28.32 | 27.915 | 1136628 |
| 1724257800 | 28.105 | 0.3 | 1.08 | 27.84 | 28.5 | 27.73 | 1769557 |
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
