Hot Features
プレミアム
BioNTech SE (22UA)
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 | -1.35 | -1.77281680893 | 76.15 | 78.4 | 73.15 | 39844 | 75.66448991 | DE |
| 4 | -4.299999 | -5.43615556809 | 79.099999 | 84.45 | 73.15 | 40358 | 77.89088377 | DE |
| 12 | -7.25 | -8.83607556368 | 82.05 | 96.1 | 73.15 | 56141 | 81.38039568 | DE |
| 26 | -7.85 | -9.49788263763 | 82.65 | 105.8 | 68.349999 | 82090 | 84.37384237 | DE |
| 52 | -20.4 | -21.4285714286 | 95.2 | 105.8 | 68.349999 | 68484 | 86.52305871 | DE |
| 156 | -27.2 | -26.6666666667 | 102 | 124.6 | 68.349999 | 52824 | 91.34046411 | DE |
| 260 | -124.2 | -62.4120603015 | 199 | 395 | 68.349999 | 95338 | 165.26954844 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781036700 | 74.8 | 0.75 | 1.01 | 74.15 | 75.25 | 73.55 | 38410 |
| 1780950300 | 74.05 | -2.6 | -3.39 | 76.05 | 76.25 | 74.05 | 46016 |
| 1780691100 | 76.65 | -0.4 | -0.52 | 77.05 | 77.599999 | 76.15 | 42865 |
| 1780604700 | 77.05 | 0.85 | 1.12 | 76.95 | 78.4 | 76.099999 | 31454 |
| 1780518300 | 76.2 | -0.5 | -0.65 | 76.15 | 77.5 | 75.849999 | 40473 |
| 1780431900 | 76.7 | -2.2 | -2.79 | 79.2 | 79.2 | 75.9 | 57776 |
| 1780345500 | 78.9 | -3.45 | -4.19 | 82.55 | 84.45 | 78.55 | 63354 |
| 1780086300 | 82.349999 | 1.65 | 2.04 | 80.7 | 83.45 | 80.099999 | 56367 |
| 1779999900 | 80.7 | 0.7 | 0.88 | 81 | 81.45 | 78.599999 | 32517 |
| 1779913500 | 80 | 0.7 | 0.88 | 79.25 | 82.15 | 79.15 | 68046 |
| 1779827100 | 79.3 | -0.4 | -0.50 | 79.65 | 80.099999 | 78.25 | 25812 |
| 1779740700 | 79.7 | 0.2 | 0.25 | 79.599999 | 80.3 | 79.349999 | 15158 |
| 1779481500 | 79.5 | 1.2 | 1.53 | 80.9 | 81.65 | 78.9 | 47679 |
| 1779395100 | 78.3 | 0.65 | 0.84 | 77.5 | 79 | 77.4 | 21725 |
| 1779308700 | 77.65 | 2.1 | 2.78 | 75.8 | 78.349999 | 75.8 | 34926 |
| 1779222300 | 75.55 | -0.7 | -0.92 | 75.95 | 76.75 | 75.45 | 36475 |
| 1779135900 | 76.25 | -0.7 | -0.91 | 76.75 | 76.75 | 75.25 | 65315 |
| 1778876700 | 76.95 | -2.1 | -2.66 | 78.55 | 78.95 | 76.3 | 37795 |
| 1778790300 | 79.05 | 0.1 | 0.13 | 78.75 | 79.2 | 77.9 | 16738 |
| 1778703900 | 78.95 | -0.75 | -0.94 | 79.099999 | 80.15 | 78 | 28259 |
| 1778617500 | 79.7 | 0.45 | 0.57 | 79.05 | 80.5 | 78.599999 | 28513 |
| 1778531100 | 79.25 | -0.2 | -0.25 | 80 | 82 | 78.599999 | 86619 |
| 1778271900 | 79.45 | 0.3 | 0.38 | 78 | 81.3 | 77.599999 | 63161 |
| 1778185500 | 79.15 | -1.75 | -2.16 | 80.45 | 82.75 | 78.349999 | 89493 |
| 1778099100 | 80.9 | -0.6 | -0.74 | 80.75 | 81.5 | 77.15 | 206224 |
| 1778012700 | 81.5 | -3.6 | -4.23 | 84.349999 | 85.8 | 78.7 | 216840 |
| 1777926300 | 85.099999 | -3.1 | -3.51 | 83.65 | 85.65 | 83.349999 | 107631 |
| 1777580700 | 88.2 | 1.2 | 1.38 | 86.3 | 89.55 | 86.05 | 75286 |
| 1777494300 | 87 | 0 | 0.00 | 87.05 | 88 | 85.349999 | 22343 |
| 1777407900 | 87 | -0.05 | -0.06 | 87.3 | 87.65 | 86.15 | 23539 |
| 1777321500 | 87.05 | -3.1 | -3.44 | 90 | 91 | 86.85 | 89410 |
| 1777062300 | 90.15 | -0.35 | -0.39 | 90.1 | 91.25 | 89.25 | 33263 |
| 1776975900 | 90.5 | -2.45 | -2.64 | 92.05 | 94.05 | 90.4 | 50049 |
| 1776889500 | 92.95 | -2.05 | -2.16 | 94.95 | 96.1 | 91.7 | 85409 |
| 1776803100 | 95 | 5.95 | 6.68 | 89.55 | 95.85 | 88.4 | 103905 |
| 1776716700 | 89.05 | 1.5 | 1.71 | 84.2 | 89.4 | 83.5 | 103282 |
| 1776457500 | 87.55 | 0.8 | 0.92 | 86.95 | 88.85 | 86.45 | 60327 |
| 1776371100 | 86.75 | 2.1 | 2.48 | 84.05 | 86.75 | 84.05 | 45363 |
| 1776284700 | 84.65 | 1.1 | 1.32 | 82.65 | 85 | 82.55 | 33431 |
| 1776198300 | 83.55 | 1.25 | 1.52 | 82 | 84.5 | 80.75 | 42330 |
| 1776111900 | 82.3 | 0.9 | 1.11 | 81.5 | 83.9 | 79.25 | 71047 |
| 1775852700 | 81.4 | 2.95 | 3.76 | 78.349999 | 81.75 | 77.8 | 36924 |
| 1775766300 | 78.45 | -0.6 | -0.76 | 78.3 | 79.15 | 77.05 | 21822 |
| 1775679900 | 79.05 | 1.85 | 2.40 | 78.55 | 79.599999 | 77.599999 | 67189 |
| 1775593500 | 77.2 | -2 | -2.53 | 78.2 | 78.95 | 75.8 | 42053 |
| 1775161500 | 79.2 | 1.9 | 2.46 | 76.849999 | 79.2 | 75.8 | 55023 |
| 1775075100 | 77.3 | 0.4 | 0.52 | 76.9 | 78.099999 | 76.25 | 37496 |
| 1774988700 | 76.9 | 2.65 | 3.57 | 74.65 | 77.5 | 74.45 | 49798 |
| 1774902300 | 74.25 | -0.2 | -0.27 | 73.8 | 75.4 | 73.599999 | 42317 |
| 1774646700 | 74.45 | -1.35 | -1.78 | 77 | 77 | 73.849999 | 34694 |
| 1774560300 | 75.8 | -0.9 | -1.17 | 76.95 | 77.7 | 75.65 | 22832 |
| 1774473900 | 76.7 | 1.8 | 2.40 | 75 | 77.15 | 75 | 50289 |
| 1774387500 | 74.9 | -1.55 | -2.03 | 76.05 | 77.05 | 74.7 | 34613 |
| 1774301100 | 76.45 | -0.85 | -1.10 | 75.099999 | 78.55 | 74.05 | 82407 |
| 1774041900 | 77.3 | -0.15 | -0.19 | 76.55 | 78.25 | 75.349999 | 39715 |
| 1773955500 | 77.45 | -0.85 | -1.09 | 78.25 | 78.849999 | 76 | 53587 |
| 1773869100 | 78.3 | -3.7 | -4.51 | 82.05 | 82.8 | 78.25 | 84634 |
| 1773782700 | 82 | 3.4 | 4.33 | 79.349999 | 82.45 | 78.3 | 92578 |
| 1773696300 | 78.599999 | -1.35 | -1.69 | 80 | 81.2 | 78.2 | 74652 |
| 1773437100 | 79.95 | 2.35 | 3.03 | 78.599999 | 80 | 76 | 113707 |
| 1773350700 | 77.599999 | -0.95 | -1.21 | 77.599999 | 79.95 | 76.5 | 131221 |
| 1773264300 | 78.55 | 5.85 | 8.05 | 73.05 | 79.8 | 71.849999 | 503149 |
| 1773177900 | 72.7 | -15.3 | -17.39 | 88.05 | 91 | 68.349999 | 1004404 |
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。
