Hot Features
プレミアム
Scandic Hotels Group AB (10H)
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 | -0.405 | -4.78158205431 | 8.47 | 8.4949999 | 8.005 | 217 | 8.13756919 | DE |
| 4 | -0.295 | -3.52870813397 | 8.36 | 8.6999999 | 8.005 | 315 | 8.33576398 | DE |
| 12 | 0.03 | 0.373366521469 | 8.035 | 9.0299999 | 7.22 | 929 | 8.18267926 | DE |
| 26 | 0.225 | 2.86989795918 | 7.84 | 9.135 | 7.22 | 993 | 8.25667063 | DE |
| 52 | 1.075 | 15.3791130186 | 6.99 | 9.135 | 6.79 | 1003 | 7.96134159 | DE |
| 156 | 5.079 | 170.093770931 | 2.986 | 9.135 | 2.986 | 932 | 6.85961177 | DE |
| 260 | 5.079 | 170.093770931 | 2.986 | 9.135 | 2.986 | 932 | 6.85961177 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 8.135 | -0.09 | -1.03 | 8.175 | 8.175 | 8.1 | 941 |
| 1780604700 | 8.22 | 0.14 | 1.67 | 8.0749999 | 8.22 | 8.005 | 40 |
| 1780518300 | 8.085 | 0.07 | 0.87 | 8.09 | 8.09 | 8.045 | 108 |
| 1780431900 | 8.015 | -0.23 | -2.73 | 8.235 | 8.25 | 8.015 | 445 |
| 1780345500 | 8.24 | -0.2 | -2.31 | 8.44 | 8.445 | 8.115 | 457 |
| 1780086300 | 8.435 | 0.03 | 0.36 | 8.47 | 8.4949999 | 8.375 | 34 |
| 1779999900 | 8.4049999 | -0.01 | -0.12 | 8.215 | 8.43 | 8.215 | 26 |
| 1779913500 | 8.4149999 | 0.09 | 1.14 | 8.4149999 | 8.48 | 8.4149999 | 15 |
| 1779827100 | 8.32 | -0.27 | -3.09 | 8.455 | 8.5299999 | 8.32 | 129 |
| 1779740700 | 8.585 | 0.3 | 3.56 | 8.4149999 | 8.6999999 | 8.4149999 | 492 |
| 1779481500 | 8.2899999 | -0.1 | -1.13 | 8.44 | 8.44 | 8.2899999 | 133 |
| 1779395100 | 8.385 | -0.17 | -1.99 | 8.5299999 | 8.605 | 8.305 | 36 |
| 1779308700 | 8.555 | 0.13 | 1.48 | 8.46 | 8.63 | 8.46 | 391 |
| 1779222300 | 8.43 | 0.17 | 2.06 | 8.355 | 8.44 | 8.355 | 972 |
| 1779135900 | 8.26 | -0.01 | -0.06 | 8.225 | 8.41 | 8.15 | 73 |
| 1778876700 | 8.265 | -0.22 | -2.54 | 8.32 | 8.39 | 8.255 | 425 |
| 1778790300 | 8.48 | 0.08 | 0.89 | 8.43 | 8.55 | 8.43 | 320 |
| 1778703900 | 8.4049999 | 0.13 | 1.51 | 8.32 | 8.41 | 8.265 | 132 |
| 1778617500 | 8.2799999 | -0.06 | -0.72 | 8.2899999 | 8.2899999 | 8.185 | 214 |
| 1778531100 | 8.34 | 0.05 | 0.66 | 8.215 | 8.385 | 8.215 | 96 |
| 1778271900 | 8.285 | -0.14 | -1.66 | 8.36 | 8.435 | 8.2799999 | 1771 |
| 1778185500 | 8.425 | -0.05 | -0.53 | 8.465 | 8.525 | 8.425 | 1192 |
| 1778099100 | 8.47 | 0.24 | 2.92 | 8.16 | 8.47 | 8.1549999 | 2072 |
| 1778012700 | 8.23 | 0.12 | 1.48 | 8.145 | 8.2899999 | 8.06 | 202 |
| 1777926300 | 8.11 | -0.24 | -2.87 | 8.385 | 8.385 | 8.11 | 122 |
| 1777580700 | 8.35 | 0.18 | 2.20 | 8.185 | 8.35 | 8.185 | 460 |
| 1777494300 | 8.17 | -0.11 | -1.27 | 8.315 | 8.32 | 8.17 | 171 |
| 1777407900 | 8.275 | -0.18 | -2.13 | 8.44 | 8.44 | 8.275 | 31 |
| 1777321500 | 8.455 | 0.02 | 0.18 | 8.42 | 8.64 | 8.42 | 27 |
| 1777062300 | 8.44 | -0.07 | -0.76 | 8.545 | 8.6199999 | 8.44 | 1413 |
| 1776975900 | 8.505 | -0.01 | -0.06 | 8.635 | 8.68 | 8.505 | 2257 |
| 1776889500 | 8.51 | -0.26 | -2.91 | 8.815 | 8.98 | 8.4949999 | 3108 |
| 1776803100 | 8.765 | -0.26 | -2.83 | 8.9499999 | 9.0299999 | 8.765 | 61 |
| 1776716700 | 9.02 | 0.12 | 1.35 | 8.895 | 9.02 | 8.8249999 | 451 |
| 1776457500 | 8.9 | 0.06 | 0.68 | 8.775 | 9 | 8.775 | 4473 |
| 1776371100 | 8.84 | 0.11 | 1.20 | 8.73 | 8.865 | 8.725 | 13 |
| 1776284700 | 8.735 | 0.06 | 0.69 | 8.695 | 8.8 | 8.65 | 4420 |
| 1776198300 | 8.675 | 0.1 | 1.11 | 8.58 | 8.75 | 8.58 | 146 |
| 1776111900 | 8.58 | 0.09 | 1.00 | 8.355 | 8.6649999 | 8.285 | 455 |
| 1775852700 | 8.4949999 | 0.15 | 1.86 | 8.33 | 8.505 | 8.33 | 343 |
| 1775766300 | 8.34 | 0.24 | 2.96 | 8.19 | 8.36 | 8.19 | 1672 |
| 1775679900 | 8.1 | 0.4 | 5.26 | 8.0399999 | 8.1549999 | 8.0399999 | 464 |
| 1775593500 | 7.695 | -0.23 | -2.84 | 7.95 | 7.95 | 7.605 | 1336 |
| 1775161500 | 7.92 | -0.08 | -1.00 | 7.89 | 7.985 | 7.805 | 230 |
| 1775075100 | 8 | 0.28 | 3.56 | 7.95 | 8.045 | 7.95 | 2446 |
| 1774988700 | 7.725 | 0.19 | 2.59 | 7.635 | 7.82 | 7.63 | 171 |
| 1774902300 | 7.53 | -0.02 | -0.26 | 7.46 | 7.53 | 7.46 | 144 |
| 1774646700 | 7.55 | -0.13 | -1.69 | 7.585 | 7.59 | 7.48 | 16 |
| 1774560300 | 7.68 | -0.04 | -0.52 | 7.66 | 7.71 | 7.65 | 4971 |
| 1774473900 | 7.72 | 0.23 | 3.00 | 7.685 | 7.845 | 7.675 | 4194 |
| 1774387500 | 7.495 | -0.12 | -1.58 | 7.56 | 7.6 | 7.495 | 394 |
| 1774301100 | 7.615 | 0.19 | 2.49 | 7.28 | 7.655 | 7.22 | 3309 |
| 1774041900 | 7.43 | -0.2 | -2.56 | 7.62 | 7.695 | 7.355 | 1240 |
| 1773955500 | 7.625 | -0.07 | -0.85 | 7.735 | 7.735 | 7.485 | 1117 |
| 1773869100 | 7.69 | -0.04 | -0.52 | 7.82 | 7.825 | 7.69 | 274 |
| 1773782700 | 7.73 | -0.15 | -1.90 | 7.745 | 7.815 | 7.68 | 915 |
| 1773696300 | 7.88 | -0.02 | -0.25 | 7.815 | 7.885 | 7.7 | 462 |
| 1773437100 | 7.9 | -0.1 | -1.19 | 8.035 | 8.035 | 7.79 | 1857 |
| 1773350700 | 7.995 | -0.21 | -2.56 | 8.025 | 8.0749999 | 7.94 | 675 |
| 1773264300 | 8.205 | 0.11 | 1.36 | 8.015 | 8.21 | 8.015 | 436 |
| 1773177900 | 8.095 | 0.19 | 2.34 | 8 | 8.175 | 8 | 980 |
| 1773091500 | 7.91 | -0.29 | -3.48 | 7.8 | 7.96 | 7.76 | 525 |
| 1772832300 | 8.195 | 0.12 | 1.49 | 8.16 | 8.195 | 8.035 | 1741 |
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。
