Hot Features
プレミアム
FTSE Mercedesbenz Group Ag (SSMBGN)
FTSE
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 | -120.77 | -6.54126134714 | 1846.28 | 1869.84 | 1724.98 | 0 | 0 | IX |
| 4 | -38.85 | -2.20193157859 | 1764.36 | 1869.84 | 1720.58 | 0 | 0 | IX |
| 12 | -204.46 | -10.5939470562 | 1929.97 | 1964.78 | 1666.44 | 0 | 0 | IX |
| 26 | -301.5 | -14.8741249426 | 2027.01 | 2191.91 | 1666.44 | 0 | 0 | IX |
| 52 | -95.46 | -5.24226099277 | 1820.97 | 2191.91 | 1666.44 | 0 | 0 | IX |
| 156 | -237.86 | -12.1148841023 | 1963.37 | 2220.39 | 1603.32 | 0 | 0 | IX |
| 260 | -237.86 | -12.1148841023 | 1963.37 | 2220.39 | 1603.32 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 1725.51 | -30.94 | -1.76 | 1756.45 | 1778.78 | 1724.98 | 0 |
| 1780504200 | 1756.45 | -60.3 | -3.32 | 1816.75 | 1816.75 | 1748.19 | 0 |
| 1780417800 | 1816.75 | 8.09 | 0.45 | 1808.66 | 1829.06 | 1790.03 | 0 |
| 1780331400 | 1808.66 | -26.37 | -1.44 | 1835.03 | 1869.49 | 1798.11 | 0 |
| 1780072200 | 1835.03 | -18.29 | -0.99 | 1853.32 | 1869.84 | 1829.76 | 0 |
| 1779985800 | 1853.32 | 7.04 | 0.38 | 1846.28 | 1864.92 | 1817.8 | 0 |
| 1779899400 | 1846.28 | 55.9 | 3.12 | 1790.38 | 1864.57 | 1790.38 | 0 |
| 1779813000 | 1790.38 | 28.13 | 1.60 | 1784.75 | 1797.76 | 1776.31 | 0 |
| 1779467400 | 1762.25 | 12.66 | 0.72 | 1749.59 | 1764.36 | 1745.72 | 0 |
| 1779381000 | 1749.59 | -8.79 | -0.50 | 1758.38 | 1775.96 | 1732.89 | 0 |
| 1779294600 | 1758.38 | 16.52 | 0.95 | 1741.86 | 1769.99 | 1720.58 | 0 |
| 1779208200 | 1741.86 | -15.12 | -0.86 | 1756.98 | 1757.5 | 1739.92 | 0 |
| 1779121800 | 1756.98 | -13.36 | -0.75 | 1770.34 | 1770.34 | 1727.09 | 0 |
| 1778862600 | 1770.34 | -23.55 | -1.31 | 1793.89 | 1801.63 | 1761.2 | 0 |
| 1778776200 | 1793.89 | 9.14 | 0.51 | 1784.75 | 1823.08 | 1784.75 | 0 |
| 1778689800 | 1784.75 | 18.98 | 1.07 | 1765.77 | 1796 | 1757.68 | 0 |
| 1778603400 | 1765.77 | -1.4 | -0.08 | 1767.17 | 1778.42 | 1749.24 | 0 |
| 1778517000 | 1767.17 | 4.57 | 0.26 | 1762.6 | 1780.18 | 1742.91 | 0 |
| 1778257800 | 1762.6 | -6.68 | -0.38 | 1769.28 | 1770.34 | 1754.69 | 0 |
| 1778171400 | 1769.28 | 4.92 | 0.28 | 1764.36 | 1801.63 | 1764.36 | 0 |
| 1778085000 | 1764.36 | 69.97 | 4.13 | 1694.39 | 1798.47 | 1694.39 | 0 |
| 1777998600 | 1694.39 | -49.05 | -2.81 | 1685.07 | 1699.84 | 1675.4 | 0 |
| 1777653000 | 1743.44 | 0 | 0.00 | 1743.44 | 1743.44 | 1743.44 | 0 |
| 1777566600 | 1743.44 | 29.18 | 1.70 | 1714.26 | 1745.2 | 1666.44 | 0 |
| 1777480200 | 1714.26 | -9.66 | -0.56 | 1723.92 | 1775.96 | 1693.69 | 0 |
| 1777393800 | 1723.92 | -17.41 | -1.00 | 1741.33 | 1747.13 | 1723.05 | 0 |
| 1777307400 | 1741.33 | -8.79 | -0.50 | 1750.12 | 1759.79 | 1735.53 | 0 |
| 1777048200 | 1750.12 | -28.3 | -1.59 | 1778.42 | 1778.42 | 1742.56 | 0 |
| 1776961800 | 1778.42 | 2.81 | 0.16 | 1775.61 | 1787.57 | 1757.5 | 0 |
| 1776875400 | 1775.61 | -22.86 | -1.27 | 1798.47 | 1810.77 | 1771.04 | 0 |
| 1776789000 | 1798.47 | -30.23 | -1.65 | 1828.7 | 1842.42 | 1798.47 | 0 |
| 1776702600 | 1828.7 | -22.86 | -1.23 | 1851.56 | 1851.56 | 1802.33 | 0 |
| 1776443400 | 1851.56 | -24.26 | -1.29 | 1875.82 | 1875.82 | 1772.45 | 0 |
| 1776357000 | 1875.82 | -39.03 | -2.04 | 1914.85 | 1926.1 | 1875.82 | 0 |
| 1776270600 | 1914.85 | -13.01 | -0.67 | 1927.86 | 1950.71 | 1903.6 | 0 |
| 1776184200 | 1927.86 | 22.15 | 1.16 | 1905.71 | 1964.78 | 1905.71 | 0 |
| 1776097800 | 1905.71 | 11.26 | 0.59 | 1894.45 | 1911.68 | 1864.22 | 0 |
| 1775838600 | 1894.45 | 22.15 | 1.18 | 1872.3 | 1907.81 | 1866.33 | 0 |
| 1775752200 | 1872.3 | -40.09 | -2.10 | 1912.39 | 1912.39 | 1849.8 | 0 |
| 1775665800 | 1912.39 | 84.74 | 4.64 | 1827.65 | 1930.32 | 1827.65 | 0 |
| 1775579400 | 1827.65 | -25.67 | -1.39 | 1853.32 | 1887.07 | 1823.78 | 0 |
| 1775147400 | 1853.32 | -5.97 | -0.32 | 1859.29 | 1872.3 | 1831.87 | 0 |
| 1775061000 | 1859.29 | 17.23 | 0.94 | 1842.06 | 1894.81 | 1837.85 | 0 |
| 1774974600 | 1842.06 | 26.37 | 1.45 | 1815.69 | 1851.91 | 1812.88 | 0 |
| 1774888200 | 1815.69 | 0.35 | 0.02 | 1815.34 | 1823.78 | 1799.17 | 0 |
| 1774632600 | 1815.34 | -12.31 | -0.67 | 1827.65 | 1831.87 | 1801.98 | 0 |
| 1774546200 | 1827.65 | -10.55 | -0.57 | 1838.2 | 1838.2 | 1814.64 | 0 |
| 1774459800 | 1838.2 | 21.8 | 1.20 | 1816.4 | 1849.1 | 1816.4 | 0 |
| 1774373400 | 1816.4 | -9.49 | -0.52 | 1825.89 | 1841.36 | 1802.33 | 0 |
| 1774287000 | 1825.89 | 37.62 | 2.10 | 1788.27 | 1851.21 | 1750.82 | 0 |
| 1774027800 | 1788.27 | -27.42 | -1.51 | 1815.69 | 1839.6 | 1788.27 | 0 |
| 1773941400 | 1815.69 | -64.35 | -3.42 | 1880.04 | 1880.04 | 1814.29 | 0 |
| 1773855000 | 1880.04 | -8.44 | -0.45 | 1888.48 | 1907.11 | 1878.63 | 0 |
| 1773768600 | 1888.48 | -1.4 | -0.07 | 1889.88 | 1911.68 | 1879.33 | 0 |
| 1773682200 | 1889.88 | -38.68 | -2.01 | 1928.56 | 1928.56 | 1889.88 | 0 |
| 1773423000 | 1928.56 | -14.06 | -0.72 | 1942.62 | 1945.09 | 1893.4 | 0 |
| 1773336600 | 1942.62 | 12.65 | 0.66 | 1929.97 | 1945.09 | 1906.06 | 0 |
| 1773250200 | 1929.97 | -5.62 | -0.29 | 1935.59 | 1953.52 | 1921.18 | 0 |
| 1773163800 | 1935.59 | 28.13 | 1.47 | 1907.46 | 1963.37 | 1907.46 | 0 |
| 1773077400 | 1907.46 | -18.64 | -0.97 | 1926.1 | 1928.21 | 1882.5 | 0 |
| 1772818200 | 1926.1 | -30.59 | -1.56 | 1956.69 | 1965.83 | 1906.76 | 0 |
| 1772731800 | 1956.69 | -30.59 | -1.54 | 1987.28 | 2005.56 | 1950.36 | 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。
