Hot Features
プレミアム
Ferrari Group (046)
TG
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 | -0.6599999 | -7.81064979658 | 8.4499999 | 8.5 | 8.06 | 519 | 8.28118072 | DE |
| 4 | -0.6 | -7.15137067938 | 8.39 | 8.5 | 7.66 | 1012 | 8.17744466 | DE |
| 12 | -1.29 | -14.2070484581 | 9.08 | 9.08 | 7.17 | 1063 | 7.95335856 | DE |
| 26 | -1.4999999 | -16.1463930694 | 9.2899999 | 11.28 | 7.17 | 817 | 8.57632943 | DE |
| 52 | -0.54 | -6.48259303721 | 8.33 | 11.28 | 7.17 | 846 | 8.66800195 | DE |
| 156 | -1.28 | -14.1124586549 | 9.07 | 11.28 | 6.39 | 884 | 8.42365044 | DE |
| 260 | -1.28 | -14.1124586549 | 9.07 | 11.28 | 6.39 | 884 | 8.42365044 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780518300 | 8.06 | 0 | 0.00 | 8.06 | 8.06 | 8.06 | 0 |
| 1780431900 | 8.06 | -0.44 | -5.18 | 8.19 | 8.19 | 8.06 | 750 |
| 1780345500 | 8.5 | 0.14 | 1.67 | 8.5 | 8.5 | 8.5 | 120 |
| 1780086300 | 8.36 | 0 | 0.00 | 8.36 | 8.36 | 8.36 | 0 |
| 1779999900 | 8.36 | -0.05 | -0.59 | 8.4 | 8.4 | 8.36 | 312 |
| 1779913500 | 8.41 | -0.04 | -0.47 | 8.4499999 | 8.4499999 | 8.39 | 893 |
| 1779827100 | 8.4499999 | 0.13 | 1.56 | 8.4 | 8.4499999 | 8.4 | 853 |
| 1779740700 | 8.32 | 0.1 | 1.22 | 8.32 | 8.32 | 8.32 | 524 |
| 1779481500 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1779395100 | 8.22 | -0.02 | -0.24 | 8.22 | 8.22 | 8.22 | 2143 |
| 1779308700 | 8.24 | 0.01 | 0.12 | 8.24 | 8.24 | 8.24 | 380 |
| 1779222300 | 8.23 | 0.51 | 6.61 | 7.8 | 8.3 | 7.8 | 2536 |
| 1779135900 | 7.72 | -0.33 | -4.10 | 7.66 | 7.72 | 7.66 | 820 |
| 1778876700 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1778790300 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1778703900 | 8.05 | -0.04 | -0.49 | 7.9 | 8.06 | 7.83 | 1700 |
| 1778617500 | 8.09 | -0.17 | -2.06 | 8.09 | 8.09 | 8.09 | 3080 |
| 1778531100 | 8.26 | 0.02 | 0.24 | 8.06 | 8.26 | 8.06 | 314 |
| 1778271900 | 8.24 | 0 | 0.00 | 8.24 | 8.24 | 8.24 | 0 |
| 1778185500 | 8.24 | -0.15 | -1.79 | 8.2799999 | 8.2799999 | 8.24 | 640 |
| 1778099100 | 8.39 | 0.43 | 5.40 | 8.39 | 8.39 | 8.39 | 115 |
| 1778012700 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1777926300 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1777580700 | 7.96 | -0.13 | -1.61 | 7.96 | 7.96 | 7.96 | 200 |
| 1777494300 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1777407900 | 8.09 | 0 | 0.00 | 8.09 | 8.09 | 8.09 | 0 |
| 1777321500 | 8.09 | 0.16 | 2.02 | 8.1199999 | 8.1199999 | 8.08 | 980 |
| 1777062300 | 7.93 | 0.03 | 0.38 | 7.92 | 7.94 | 7.92 | 1952 |
| 1776975900 | 7.9 | -0.06 | -0.75 | 7.9 | 7.9 | 7.9 | 500 |
| 1776889500 | 7.96 | -0.07 | -0.87 | 7.96 | 7.96 | 7.96 | 40 |
| 1776803100 | 8.0299999 | 0.14 | 1.77 | 7.9 | 8.0299999 | 7.9 | 3763 |
| 1776716700 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1776457500 | 7.89 | 0.68 | 9.43 | 7.35 | 7.89 | 7.35 | 2943 |
| 1776371100 | 7.21 | -0.32 | -4.25 | 7.41 | 7.41 | 7.17 | 1720 |
| 1776284700 | 7.53 | 0.06 | 0.80 | 7.55 | 7.55 | 7.5 | 3282 |
| 1776198300 | 7.47 | -0.07 | -0.93 | 7.43 | 7.5 | 7.4 | 4683 |
| 1776111900 | 7.54 | 0.28 | 3.86 | 7.26 | 7.54 | 7.26 | 1266 |
| 1775852700 | 7.26 | -0.35 | -4.60 | 7.64 | 7.64 | 7.26 | 433 |
| 1775766300 | 7.61 | -0.51 | -6.28 | 7.61 | 7.61 | 7.61 | 66 |
| 1775679900 | 8.1199999 | -0.41 | -4.81 | 8.2799999 | 8.2799999 | 8.1199999 | 498 |
| 1775593500 | 8.5299999 | 0 | 0.00 | 8.5299999 | 8.5299999 | 8.5299999 | 0 |
| 1775161500 | 8.5299999 | 0 | 0.00 | 8.5299999 | 8.5299999 | 8.5299999 | 0 |
| 1775075100 | 8.5299999 | 0 | 0.00 | 8.5299999 | 8.5299999 | 8.5299999 | 0 |
| 1774988700 | 8.5299999 | 0.66 | 8.39 | 8.5299999 | 8.5299999 | 8.5299999 | 44 |
| 1774905900 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1774646700 | 7.87 | -0.54 | -6.42 | 8.08 | 8.08 | 7.83 | 800 |
| 1774560300 | 8.41 | 0 | 0.00 | 8.41 | 8.41 | 8.41 | 0 |
| 1774473900 | 8.41 | -0.28 | -3.22 | 8.5299999 | 8.5299999 | 8.41 | 443 |
| 1774387500 | 8.69 | 0.39 | 4.70 | 8.69 | 8.69 | 8.69 | 60 |
| 1774301100 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1774041900 | 8.3 | -0.03 | -0.36 | 8.3 | 8.3 | 8.3 | 320 |
| 1773955500 | 8.33 | -0.27 | -3.14 | 8.33 | 8.33 | 8.33 | 399 |
| 1773869100 | 8.6 | 0.14 | 1.65 | 8.6 | 8.6 | 8.5399999 | 237 |
| 1773782700 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
| 1773696300 | 8.46 | -0.14 | -1.63 | 8.4 | 8.46 | 8.4 | 210 |
| 1773437100 | 8.6 | -0.48 | -5.29 | 8.6 | 8.6 | 8.6 | 499 |
| 1773350700 | 9.08 | 0 | 0.00 | 9.08 | 9.08 | 9.08 | 0 |
| 1773264300 | 9.08 | -0.12 | -1.30 | 9.08 | 9.08 | 9.08 | 958 |
| 1773177900 | 9.1999999 | 0.07 | 0.77 | 9.1999999 | 9.1999999 | 9.1999999 | 283 |
| 1773091500 | 9.13 | -0.23 | -2.46 | 9.13 | 9.13 | 9.13 | 240 |
| 1772832300 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
| 1772745900 | 9.36 | -0.27 | -2.80 | 9.83 | 9.83 | 9.35 | 726 |
| 1772659500 | 9.63 | 0 | 0.00 | 9.63 | 9.63 | 9.63 | 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。
