Hot Features
プレミアム
Euronext Transatlantic Health Care PR (THEC)
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 | -113.81 | -2.16755354606 | 5250.62 | 5290.42 | 5115.17 | 0 | 0 | IX |
| 4 | 270.37 | 5.55580670881 | 4866.44 | 5290.42 | 4743.62 | 0 | 0 | IX |
| 12 | 466.47 | 9.98792379142 | 4670.34 | 5290.42 | 4503.94 | 0 | 0 | IX |
| 26 | 111.55 | 2.21978564293 | 5025.26 | 5290.42 | 4503.94 | 0 | 0 | IX |
| 52 | 800.57 | 18.4623083593 | 4336.24 | 5290.42 | 4142.94 | 0 | 0 | IX |
| 156 | -6.42 | -0.124824283573 | 5143.23 | 5298.79 | 4142.94 | 0 | 0 | IX |
| 260 | -6.42 | -0.124824283573 | 5143.23 | 5298.79 | 4142.94 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783701000 | 5117.62 | -50.46 | -0.98 | 5177.6899 | 5196.68 | 5115.17 | 0 |
| 1783614600 | 5168.08 | -57.82 | -1.11 | 5190 | 5210.06 | 5159.01 | 0 |
| 1783528200 | 5225.9 | -41.45 | -0.79 | 5263.85 | 5263.85 | 5205.54 | 0 |
| 1783441800 | 5267.35 | 91.51 | 1.77 | 5188.51 | 5290.42 | 5188.51 | 0 |
| 1783355400 | 5175.84 | -78.39 | -1.49 | 5258.31 | 5268.4799 | 5144.66 | 0 |
| 1783096200 | 5254.2299 | 121.35 | 2.36 | 5250.62 | 5254.83 | 5236.63 | 0 |
| 1783009800 | 5132.88 | 0 | 0.00 | 5132.88 | 5132.88 | 5132.88 | 0 |
| 1782923400 | 5132.88 | 15.64 | 0.31 | 5108 | 5134.18 | 5096.26 | 0 |
| 1782837000 | 5117.24 | -19.76 | -0.38 | 5163.87 | 5182.59 | 5079.85 | 0 |
| 1782750600 | 5137 | 11.58 | 0.23 | 5144.9 | 5160.61 | 5131.04 | 0 |
| 1782491400 | 5125.42 | 87.5 | 1.74 | 5032.99 | 5138.77 | 4994.66 | 0 |
| 1782405000 | 5037.92 | 72.98 | 1.47 | 4968.54 | 5075.17 | 4958.91 | 0 |
| 1782318600 | 4964.9399 | 68.24 | 1.39 | 4921.45 | 5015.04 | 4919.4 | 0 |
| 1782232200 | 4896.7 | 68.13 | 1.41 | 4826.88 | 4906.72 | 4826.47 | 0 |
| 1782145800 | 4828.57 | 72.71 | 1.53 | 4773.17 | 4832.1899 | 4767.53 | 0 |
| 1781886600 | 4755.86 | 0 | 0.00 | 4755.86 | 4755.86 | 4755.86 | 0 |
| 1781800200 | 4755.86 | -60.09 | -1.25 | 4803.95 | 4817.79 | 4743.62 | 0 |
| 1781713800 | 4815.95 | -2.26 | -0.05 | 4812.13 | 4830.45 | 4789.66 | 0 |
| 1781627400 | 4818.21 | -10.24 | -0.21 | 4824.46 | 4832.43 | 4781.53 | 0 |
| 1781541000 | 4828.45 | -32.95 | -0.68 | 4855.82 | 4862.72 | 4789.78 | 0 |
| 1781281800 | 4861.4 | -20.05 | -0.41 | 4866.4399 | 4889.97 | 4853.59 | 0 |
| 1781195400 | 4881.45 | 23.09 | 0.48 | 4836.47 | 4892.11 | 4831.43 | 0 |
| 1781109000 | 4858.36 | 20.3 | 0.42 | 4877.1 | 4888.72 | 4847.99 | 0 |
| 1781022600 | 4838.06 | 0 | 0.00 | 4838.06 | 4838.06 | 4838.06 | 0 |
| 1780936200 | 4838.06 | -64.22 | -1.31 | 4863.01 | 4882.42 | 4838.06 | 0 |
| 1780677000 | 4902.28 | 107.83 | 2.25 | 4798.86 | 4903.02 | 4796.6899 | 0 |
| 1780590600 | 4794.45 | 123.76 | 2.65 | 4657.1899 | 4809.31 | 4657.1899 | 0 |
| 1780504200 | 4670.6899 | 49.26 | 1.07 | 4631.37 | 4671.35 | 4616.04 | 0 |
| 1780417800 | 4621.43 | -57.24 | -1.22 | 4679.74 | 4680.59 | 4589.93 | 0 |
| 1780331400 | 4678.67 | -62.26 | -1.31 | 4748.59 | 4748.59 | 4675.87 | 0 |
| 1780072200 | 4740.93 | -37.4 | -0.78 | 4783.12 | 4797.82 | 4733.67 | 0 |
| 1779985800 | 4778.33 | 27.41 | 0.58 | 4751.82 | 4796.67 | 4726.95 | 0 |
| 1779899400 | 4750.92 | -1.47 | -0.03 | 4726.81 | 4775.76 | 4724.74 | 0 |
| 1779813000 | 4752.39 | -22.13 | -0.46 | 4775.34 | 4781.71 | 4733.09 | 0 |
| 1779726600 | 4774.52 | -5.04 | -0.11 | 4771.1899 | 4774.66 | 4770.14 | 0 |
| 1779467400 | 4779.56 | 56.86 | 1.20 | 4737.16 | 4798.4399 | 4737.16 | 0 |
| 1779381000 | 4722.7 | 37.79 | 0.81 | 4706.22 | 4733.21 | 4683.02 | 0 |
| 1779294600 | 4684.91 | -23.2 | -0.49 | 4704.36 | 4734.3 | 4684.6899 | 0 |
| 1779208200 | 4708.11 | 89.03 | 1.93 | 4632.11 | 4724.15 | 4632.11 | 0 |
| 1779121800 | 4619.08 | -12.94 | -0.28 | 4621.65 | 4638.43 | 4595.42 | 0 |
| 1778862600 | 4632.02 | -27.91 | -0.60 | 4666.83 | 4682.91 | 4630.62 | 0 |
| 1778776200 | 4659.93 | 22.36 | 0.48 | 4646.6 | 4671.28 | 4638.34 | 0 |
| 1778689800 | 4637.57 | 15.88 | 0.34 | 4625.03 | 4649.7 | 4607.68 | 0 |
| 1778603400 | 4621.6899 | 88.48 | 1.95 | 4531.51 | 4623.09 | 4518.36 | 0 |
| 1778517000 | 4533.21 | -2.49 | -0.05 | 4535.97 | 4579.1 | 4529.36 | 0 |
| 1778257800 | 4535.7 | -39.46 | -0.86 | 4582.32 | 4582.32 | 4526.72 | 0 |
| 1778171400 | 4575.16 | -38.57 | -0.84 | 4623.97 | 4626.46 | 4570.08 | 0 |
| 1778085000 | 4613.7299 | 10.49 | 0.23 | 4605.95 | 4640.62 | 4601.9399 | 0 |
| 1777998600 | 4603.24 | -1.31 | -0.03 | 4612.01 | 4615.1899 | 4587.63 | 0 |
| 1777912200 | 4604.55 | -24.89 | -0.54 | 4627.09 | 4636.54 | 4595.06 | 0 |
| 1777566600 | 4629.4399 | 89.04 | 1.96 | 4537.38 | 4633.9 | 4532.67 | 0 |
| 1777480200 | 4540.4 | -47.67 | -1.04 | 4576.33 | 4577.82 | 4503.9399 | 0 |
| 1777393800 | 4588.07 | 0 | 0.00 | 4588.07 | 4588.07 | 4588.07 | 0 |
| 1777307400 | 4588.07 | 0.43 | 0.01 | 4585.4 | 4608.4399 | 4559.89 | 0 |
| 1777048200 | 4587.64 | -67 | -1.44 | 4669.13 | 4669.13 | 4581.16 | 0 |
| 1776961800 | 4654.64 | -13.93 | -0.30 | 4667.43 | 4683.39 | 4652.84 | 0 |
| 1776875400 | 4668.57 | 4.01 | 0.09 | 4652.14 | 4683.5 | 4642.35 | 0 |
| 1776789000 | 4664.56 | -54.61 | -1.16 | 4701.27 | 4704.36 | 4647.31 | 0 |
| 1776702600 | 4719.17 | -22.52 | -0.47 | 4743.6899 | 4743.6899 | 4705.01 | 0 |
| 1776443400 | 4741.6899 | 66.3 | 1.42 | 4670.34 | 4744.84 | 4663.64 | 0 |
| 1776357000 | 4675.39 | -9.3 | -0.20 | 4702.67 | 4720.33 | 4670.4 | 0 |
| 1776270600 | 4684.6899 | -64.31 | -1.35 | 4740.64 | 4751.92 | 4679.34 | 0 |
| 1776184200 | 4749 | 56.14 | 1.20 | 4707.61 | 4750.5 | 4697.47 | 0 |
| 1776097800 | 4692.86 | -75.96 | -1.59 | 4718.1899 | 4730.07 | 4685 | 0 |
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。
