Hot Features
プレミアム
SCHMID Group NV (SHMD)
NASDAQ
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 | -0.47 | -15.3094462541 | 3.07 | 3.25 | 2.51 | 43395 | 2.70753331 | CS |
| 4 | 0.55 | 26.8292682927 | 2.05 | 3.4435 | 1.9 | 50840 | 2.61739742 | CS |
| 12 | 0.49 | 23.2227488152 | 2.11 | 3.6 | 1.8601 | 55971 | 2.71366768 | CS |
| 26 | -1.18 | -31.2169312169 | 3.78 | 4.06 | 1.8601 | 42278 | 2.86947009 | CS |
| 52 | -2.85 | -52.2935779817 | 5.45 | 6.13 | 1.8601 | 45426 | 3.46235323 | CS |
| 156 | -2.85 | -52.2935779817 | 5.45 | 6.13 | 1.8601 | 45426 | 3.46235323 | CS |
| 260 | -2.85 | -52.2935779817 | 5.45 | 6.13 | 1.8601 | 45426 | 3.46235323 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 2.6 | -0.03 | -1.14 | 2.7 | 2.75 | 2.42 | 41590 |
| 1740699300 | 2.63 | -0.07 | -2.59 | 2.7 | 2.91 | 2.55 | 34485 |
| 1740612900 | 2.7 | -0.09 | -3.23 | 2.75 | 2.81 | 2.55 | 10465 |
| 1740526500 | 2.79 | 0.1 | 3.72 | 2.69 | 2.93 | 2.55 | 78163 |
| 1740440100 | 2.69 | 0.03 | 1.13 | 2.66 | 2.77 | 2.585 | 25610 |
| 1740180900 | 2.66 | -0.45 | -14.47 | 3.07 | 3.25 | 2.5099999 | 68252 |
| 1740094500 | 3.11 | -0.24 | -7.16 | 3.32 | 3.4435 | 3.1 | 40178 |
| 1740008100 | 3.35 | 0.15 | 4.69 | 3.09 | 3.3869 | 3.09 | 15284 |
| 1739921700 | 3.2 | 0.15 | 4.92 | 3.0508 | 3.245 | 3.0299999 | 6884 |
| 1739576100 | 3.05 | 0.04 | 1.33 | 3.05 | 3.2 | 2.735 | 84458 |
| 1739489700 | 3.0099999 | 0.02 | 0.67 | 3.02 | 3.16 | 3.0099999 | 45119 |
| 1739403300 | 2.99 | 0.4 | 15.44 | 2.66 | 3.165 | 2.5099999 | 110266 |
| 1739316900 | 2.59 | 0.33 | 14.60 | 2.33 | 2.59 | 2.2 | 135666 |
| 1739230500 | 2.2599999 | 0 | 0.00 | 2.19 | 2.2599999 | 2.11 | 12509 |
| 1738971300 | 2.2599999 | 0.19 | 9.18 | 2.08 | 2.2599999 | 1.97 | 32102 |
| 1738884900 | 2.07 | -0.03 | -1.43 | 2.11 | 2.15 | 1.9573 | 70178 |
| 1738798500 | 2.1 | -0.18 | -7.89 | 2.29 | 2.29 | 2.08 | 61400 |
| 1738712100 | 2.2799999 | 0.29 | 14.57 | 1.98 | 2.3 | 1.9 | 84800 |
| 1738625700 | 1.99 | -0 | -0.03 | 2.02 | 2.0299999 | 1.95 | 12872 |
| 1738366500 | 1.9906 | -0.01 | -0.47 | 2.05 | 2.09 | 1.97 | 37271 |
| 1738280100 | 2 | 0.02 | 1.01 | 1.99 | 2.1099 | 1.98 | 286167 |
| 1738193700 | 1.98 | -0.01 | -0.50 | 2 | 2.05 | 1.955 | 46762 |
| 1738107300 | 1.99 | 0 | 0.00 | 2.1 | 2.1 | 1.8601 | 27127 |
| 1738020900 | 1.99 | -0.17 | -7.87 | 2.2 | 2.24 | 1.96 | 44142 |
| 1737761700 | 2.16 | -0.14 | -6.01 | 2.2 | 2.2799999 | 2.02 | 40441 |
| 1737675300 | 2.298 | 0 | 0.00 | 2.298 | 2.298 | 2.298 | 0 |
| 1737588900 | 2.298 | -0.1 | -4.25 | 2.4 | 2.41 | 2.2599999 | 36015 |
| 1737502500 | 2.4 | -0.07 | -2.83 | 2.52 | 2.55 | 2.31 | 38799 |
| 1737156900 | 2.47 | 0.05 | 2.07 | 2.44 | 2.5299999 | 2.35 | 22838 |
| 1737070500 | 2.42 | 0.03 | 1.26 | 2.5 | 2.6 | 2.2599999 | 29796 |
| 1736984100 | 2.39 | -0.19 | -7.36 | 2.6 | 2.67 | 2.2599999 | 48157 |
| 1736897700 | 2.58 | 0.11 | 4.45 | 2.65 | 2.7099 | 2.417 | 19845 |
| 1736811300 | 2.47 | -0.24 | -8.86 | 2.7 | 2.824 | 2.2700999 | 86186 |
| 1736552100 | 2.71 | -0.05 | -1.81 | 2.83 | 2.8887 | 2.56 | 54620 |
| 1736379300 | 2.7599999 | -0.12 | -4.17 | 2.95 | 2.99 | 2.75 | 27094 |
| 1736292900 | 2.88 | -0.01 | -0.35 | 3.11 | 3.11 | 2.82 | 17185 |
| 1736206500 | 2.89 | -0.12 | -3.99 | 3.02 | 3.02 | 2.81 | 56802 |
| 1735947300 | 3.0099999 | -0.08 | -2.59 | 3.11 | 3.2099 | 2.82 | 75892 |
| 1735860900 | 3.09 | 0.01 | 0.32 | 3.1 | 3.14 | 2.95 | 32592 |
| 1735688100 | 3.08 | 0.11 | 3.70 | 2.95 | 3.19 | 2.95 | 21232 |
| 1735601700 | 2.97 | -0.17 | -5.41 | 2.96 | 3.1532 | 2.72 | 48890 |
| 1735342500 | 3.14 | -0.09 | -2.79 | 3.35 | 3.3699 | 2.92 | 108832 |
| 1735256100 | 3.23 | -0.22 | -6.24 | 3.38 | 3.6 | 3.16 | 76428 |
| 1735077840 | 3.445 | 0.12 | 3.45 | 3.33 | 3.5 | 3.33 | 14054 |
| 1734996900 | 3.33 | 0.01 | 0.30 | 3.3 | 3.44 | 3.235 | 26505 |
| 1734737700 | 3.32 | 0.11 | 3.43 | 3.2 | 3.41 | 2.92 | 50634 |
| 1734651300 | 3.21 | 0 | 0.00 | 3.33 | 3.45 | 3.16 | 71564 |
| 1734564900 | 3.21 | 0.11 | 3.55 | 3.12 | 3.37 | 3.12 | 31022 |
| 1734478500 | 3.1 | -0.17 | -5.20 | 3.23 | 3.3 | 3.0099999 | 46935 |
| 1734392100 | 3.27 | 0.04 | 1.24 | 3.25 | 3.44 | 3.11 | 104049 |
| 1734132900 | 3.23 | -0.02 | -0.62 | 3.46 | 3.5 | 2.97 | 60319 |
| 1734046500 | 3.25 | -0.05 | -1.52 | 3.3 | 3.48 | 2.95 | 72365 |
| 1733960100 | 3.3 | 0.32 | 10.74 | 3.07 | 3.475 | 2.855 | 114677 |
| 1733873700 | 2.98 | 0.48 | 19.20 | 2.5001 | 3.0299999 | 2.5 | 118720 |
| 1733787300 | 2.5 | 0.01 | 0.40 | 2.38 | 2.69 | 2.31 | 58546 |
| 1733528100 | 2.49 | 0.29 | 13.18 | 2.11 | 2.65 | 1.98 | 41218 |
| 1733441700 | 2.2 | -0.15 | -6.38 | 2.36 | 2.3977 | 2.12 | 43827 |
| 1733355300 | 2.35 | -0.08 | -3.29 | 2.42 | 2.46 | 2.35 | 26962 |
| 1733268900 | 2.43 | 0.08 | 3.40 | 2.355 | 2.4899 | 2.12 | 61397 |
| 1733182500 | 2.35 | -0.01 | -0.42 | 2.4 | 2.4 | 2.1001 | 53237 |
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
