
Joh Friedrich Behrens Ag (0EX9)
LSE
USOTC (Bombardier Inc (QX)) |
時刻 | 値段 | 取引数量 | 種類 | B/S | 売り気配 | 買い気配 | 売買インジケーター | 総取引量 | No. | 証券取引所 |
---|---|---|---|---|---|---|---|---|---|---|
06:29:50 | 62.2422 | 15,025 | avg. | 買い気配数 | 57.57 | 62.45 | 110,235 | 135 | nasd | |
05:51:08 | 62.19 | 65 | 売り気配数 | 62.19 | 62.36 | 95,210 | 134 | nasd | ||
05:51:08 | 62.19 | 100 | avg. | 売り気配数 | 62.19 | 62.36 | 95,145 | 133 | nasd | |
05:33:43 | 61.95 | 60 | 売り気配数 | 61.95 | 62.06 | 95,045 | 132 | nasd | ||
05:32:31 | 61.93 | 2 | 買い気配数 | 61.86 | 61.93 | 94,985 | 131 | nasd | ||
05:18:30 | 62.0015 | 162 | 買い気配数 | 61.93 | 62.04 | 94,983 | 130 | nasd | ||
05:08:43 | 61.7308 | 2 | 売り気配数 | 61.73 | 61.81 | 94,821 | 129 | nasd | ||
05:01:15 | 61.99 | 27 | 買い気配数 | 61.92 | 61.99 | 94,819 | 128 | nasd | ||
05:01:14 | 61.9354 | 260 | 売り気配数 | 61.92 | 61.99 | 94,792 | 127 | nasd | ||
04:55:42 | 61.81 | 250 | 売り気配数 | 61.81 | 61.87 | 94,532 | 126 | nasd | ||
04:52:13 | 62.053 | 25 | 買い気配数 | 61.92 | 62.06 | 94,282 | 125 | nasd | ||
04:51:03 | 61.96 | 40 | 売り気配数 | 61.90 | 62.05 | 94,257 | 124 | nasd | ||
04:47:43 | 61.9129 | 24 | 買い気配数 | 61.85 | 61.92 | 94,217 | 123 | nasd | ||
04:43:11 | 61.95 | 23 | 買い気配数 | 61.83 | 61.95 | 94,193 | 122 | nasd | ||
04:38:41 | 61.8385 | 23 | 売り気配数 | 61.79 | 61.97 | 94,170 | 121 | nasd | ||
04:34:11 | 61.8954 | 24 | 買い気配数 | 61.84 | 61.94 | 94,147 | 120 | nasd | ||
04:32:09 | 61.92 | 32 | 買い気配数 | 61.86 | 61.92 | 94,123 | 119 | nasd | ||
04:29:41 | 61.88 | 24 | 買い気配数 | 61.80 | 61.88 | 94,091 | 118 | nasd | ||
04:25:11 | 61.99 | 30 | 買い気配数 | 61.87 | 61.99 | 94,067 | 117 | nasd | ||
04:21:04 | 62.04 | 100 | 売り気配数 | 62.04 | 62.08 | 94,037 | 116 | nasd | ||
04:20:41 | 62.08 | 25 | 買い気配数 | 62.04 | 62.08 | 93,937 | 115 | nasd | ||
04:16:10 | 62.2873 | 26 | 買い気配数 | 62.22 | 62.30 | 93,912 | 114 | nasd | ||
04:14:51 | 62.42 | 100 | 買い気配数 | 62.11 | 62.42 | 93,886 | 113 | nasd | ||
04:14:50 | 62.37 | 100 | 買い気配数 | 62.08 | 62.37 | 93,786 | 112 | nasd | ||
04:14:49 | 62.37 | 100 | 買い気配数 | 62.08 | 62.37 | 93,686 | 111 | nasd | ||
04:14:41 | 62.22 | 100 | 買い気配数 | 62.08 | 62.29 | 93,586 | 110 | nasd | ||
04:14:41 | 62.22 | 100 | 買い気配数 | 62.08 | 62.22 | 93,486 | 109 | nasd | ||
04:13:22 | 62.05 | 50 | 売り気配数 | 62.05 | 62.16 | 93,386 | 108 | nasd | ||
04:12:40 | 62.10 | 3 | 62.04 | 62.16 | 93,336 | 107 | nasd | |||
04:11:42 | 62.22 | 25 | 買い気配数 | 62.04 | 62.22 | 93,333 | 106 | nasd | ||
04:11:18 | 62.00 | 170 | 買い気配数 | 61.94 | 62.0000 | 93,308 | 105 | nasd | ||
04:08:57 | 61.9245 | 7 | 売り気配数 | 61.90 | 61.97 | 93,138 | 104 | nasd | ||
04:07:10 | 61.99 | 24 | 買い気配数 | 61.89 | 61.99 | 93,131 | 103 | nasd | ||
04:06:37 | 61.91 | 377 | 買い気配数 | 61.89 | 61.91 | 93,107 | 102 | nasd | ||
04:06:29 | 61.91 | 61 | 買い気配数 | 61.86 | 61.91 | 92,730 | 101 | nasd | ||
04:06:22 | 61.91 | 100 | avg. | 買い気配数 | 61.85 | 61.91 | 92,669 | 100 | nasd | |
04:04:56 | 61.88 | 13 | 売り気配数 | 61.86 | 61.91 | 92,569 | 99 | nasd | ||
04:02:41 | 61.91 | 23 | 買い気配数 | 61.86 | 61.91 | 92,556 | 98 | nasd | ||
04:02:40 | 61.91 | 23 | 買い気配数 | 61.86 | 61.91 | 92,533 | 97 | nasd | ||
04:02:28 | 61.88 | 5 | 61.85 | 61.91 | 92,510 | 96 | nasd | |||
03:59:50 | 61.86 | 200 | 売り気配数 | 61.84 | 61.91 | 92,505 | 95 | nasd | ||
03:59:50 | 61.86 | 100 | 売り気配数 | 61.86 | 61.91 | 92,305 | 94 | nasd | ||
03:58:10 | 61.949 | 23 | 売り気配数 | 61.84 | 62.06 | 92,205 | 93 | nasd | ||
03:53:40 | 62.06 | 23 | 買い気配数 | 61.80 | 62.06 | 92,182 | 92 | nasd | ||
03:49:54 | 61.70 | 40 | 買い気配数 | 61.65 | 61.72 | 92,159 | 91 | nasd | ||
03:49:10 | 61.8425 | 23 | 買い気配数 | 61.63 | 61.85 | 92,119 | 90 | nasd | ||
03:48:08 | 61.77 | 100 | 買い気配数 | 61.76 | 61.77 | 92,096 | 89 | nasd | ||
03:47:57 | 61.73 | 100 | 売り気配数 | 61.72 | 61.77 | 91,996 | 88 | nasd | ||
03:47:14 | 61.74 | 100 | 売り気配数 | 61.74 | 61.77 | 91,896 | 87 | nasd | ||
03:47:07 | 61.85 | 350 | 売り気配数 | 61.85 | 61.88 | 91,796 | 86 | nasd | ||
03:47:07 | 61.85 | 200 | 売り気配数 | 61.85 | 61.88 | 91,446 | 85 | nasd | ||
03:47:05 | 61.85 | 100 | 売り気配数 | 61.85 | 61.87 | 91,246 | 84 | nasd | ||
03:44:40 | 62.08 | 15 | 買い気配数 | 61.87 | 62.08 | 91,146 | 83 | nasd | ||
03:44:39 | 62.5939 | 42,365 | avg. | 買い気配数 | 61.87 | 62.08 | 91,131 | 82 | nasd | |
03:44:15 | 62.08 | 52 | 買い気配数 | 61.87 | 62.08 | 48,766 | 81 | nasd | ||
03:32:58 | 62.2004 | 1 | 売り気配数 | 62.20 | 62.24 | 48,714 | 80 | nasd | ||
03:29:44 | 62.46 | 3 | 買い気配数 | 62.19 | 62.46 | 48,713 | 79 | nasd | ||
03:20:43 | 62.4675 | 98 | 買い気配数 | 62.37 | 62.52 | 48,710 | 78 | nasd | ||
03:15:30 | 62.4711 | 6 | 売り気配数 | 62.47 | 62.58 | 48,612 | 77 | nasd | ||
03:15:01 | 62.50 | 2 | 買い気配数 | 62.41 | 62.51 | 48,606 | 76 | nasd | ||
03:13:06 | 62.83 | 24 | 買い気配数 | 62.68 | 62.83 | 48,604 | 75 | nasd | ||
03:08:52 | 62.72 | 300 | 買い気配数 | 62.64 | 62.72 | 48,580 | 74 | nasd | ||
03:06:41 | 62.89 | 18 | 買い気配数 | 62.80 | 62.89 | 48,280 | 73 | nasd | ||
03:06:16 | 62.9099 | 1,300 | 買い気配数 | 62.78 | 62.93 | 48,262 | 72 | nasd | ||
03:06:16 | 62.9099 | 1,300 | 買い気配数 | 62.78 | 62.93 | 46,962 | 71 | nasd | ||
03:06:16 | 62.9099 | 100 | 買い気配数 | 62.78 | 62.93 | 45,662 | 70 | nasd | ||
03:06:16 | 62.9099 | 100 | 買い気配数 | 62.78 | 62.93 | 45,562 | 69 | nasd | ||
03:06:16 | 62.9099 | 100 | 買い気配数 | 62.78 | 62.93 | 45,462 | 68 | nasd | ||
03:06:16 | 62.9099 | 100 | 買い気配数 | 62.78 | 62.93 | 45,362 | 67 | nasd | ||
03:06:16 | 62.9099 | 100 | 買い気配数 | 62.78 | 62.93 | 45,262 | 66 | nasd | ||
03:06:16 | 62.9099 | 100 | 買い気配数 | 62.78 | 62.93 | 45,162 | 65 | nasd | ||
03:06:16 | 62.9099 | 75 | 買い気配数 | 62.78 | 62.93 | 45,062 | 64 | nasd | ||
02:58:44 | 63.26 | 4 | 買い気配数 | 63.22 | 63.26 | 44,987 | 63 | nasd | ||
02:58:41 | 63.22 | 100 | 売り気配数 | 63.22 | 63.26 | 44,983 | 62 | nasd | ||
02:53:41 | 63.34 | 4 | 買い気配数 | 63.15 | 63.34 | 44,883 | 61 | nasd | ||
02:53:41 | 63.15 | 2 | 売り気配数 | 63.15 | 63.34 | 44,879 | 60 | nasd | ||
02:53:37 | 63.16 | 100 | 売り気配数 | 63.16 | 63.34 | 44,877 | 59 | nasd | ||
02:36:24 | 63.49 | 1 | 買い気配数 | 63.32 | 63.49 | 44,777 | 58 | nasd | ||
02:36:24 | 63.32 | 1 | 売り気配数 | 63.32 | 63.49 | 44,776 | 57 | nasd | ||
02:36:22 | 63.30 | 20 | 売り気配数 | 63.30 | 63.49 | 44,775 | 56 | nasd | ||
02:27:52 | 63.49 | 3 | 買い気配数 | 63.43 | 63.49 | 44,755 | 55 | nasd | ||
02:27:52 | 63.43 | 1 | 売り気配数 | 63.43 | 63.49 | 44,752 | 54 | nasd | ||
02:27:48 | 63.43 | 70 | 売り気配数 | 63.43 | 63.50 | 44,751 | 53 | nasd | ||
02:19:01 | 63.397 | 12 | 買い気配数 | 63.32 | 63.46 | 44,681 | 52 | nasd | ||
01:50:19 | 63.38 | 1 | 63.32 | 63.44 | 44,669 | 51 | nasd | |||
01:48:22 | 63.38 | 1 | 売り気配数 | 63.38 | 63.44 | 44,668 | 50 | nasd | ||
01:48:20 | 63.405 | 3 | 売り気配数 | 63.39 | 63.45 | 44,667 | 49 | nasd | ||
01:47:10 | 63.41 | 3 | 買い気配数 | 63.30 | 63.41 | 44,664 | 48 | nasd | ||
01:35:03 | 63.335 | 1 | 63.29 | 63.38 | 44,661 | 47 | nasd | |||
01:32:21 | 63.265 | 1 | 63.24 | 63.29 | 44,660 | 46 | nasd | |||
01:26:58 | 63.02 | 17 | 売り気配数 | 63.02 | 63.20 | 44,659 | 45 | nasd | ||
01:23:20 | 63.08 | 1 | 売り気配数 | 63.08 | 63.20 | 44,642 | 44 | nasd | ||
01:23:18 | 63.05 | 29 | 売り気配数 | 63.04 | 63.15 | 44,641 | 43 | nasd | ||
01:20:15 | 63.02 | 2 | 売り気配数 | 63.02 | 63.15 | 44,612 | 42 | nasd | ||
01:20:13 | 63.05 | 100 | 買い気配数 | 62.98 | 63.05 | 44,610 | 41 | nasd | ||
01:04:43 | 63.26 | 19 | 売り気配数 | 63.26 | 63.37 | 44,510 | 40 | nasd | ||
01:04:37 | 63.11 | 12 | 売り気配数 | 63.11 | 63.37 | 44,491 | 39 | nasd | ||
01:04:35 | 63.21 | 200 | 買い気配数 | 63.17 | 63.21 | 44,479 | 38 | nasd | ||
01:04:34 | 63.21 | 100 | 買い気配数 | 63.16 | 63.21 | 44,279 | 37 | nasd | ||
01:04:34 | 63.21 | 100 | 買い気配数 | 63.16 | 63.21 | 44,179 | 36 | nasd |
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