Hot Features
プレミアム
Zim Integrated Shipping Services Ltd (2SV)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.88 | -3.62438220758 | 24.28 | 28.5 | 22.25 | 17141 | 24.2929493 | DE |
| 4 | 2.145 | 10.0917431193 | 21.255 | 28.5 | 19.998 | 9565 | 23.08409263 | DE |
| 12 | 6.500001 | 38.4615466545 | 16.899999 | 28.5 | 14.47 | 9383 | 20.73302419 | DE |
| 26 | 6.882 | 41.6636396658 | 16.518 | 28.5 | 14.47 | 9249 | 19.5710639 | DE |
| 52 | 17.044 | 268.156073002 | 6.356 | 28.5 | 5.818 | 13334 | 14.39312557 | DE |
| 156 | 12.3 | 110.810810811 | 11.1 | 28.5 | 5.818 | 12266 | 13.6841365 | DE |
| 260 | 12.3 | 110.810810811 | 11.1 | 28.5 | 5.818 | 12266 | 13.6841365 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 23.13 | -2.59 | -10.05 | 25.845 | 27.75 | 22.25 | 43433 |
| 1732138020 | 25.715 | 0.24 | 0.94 | 25.605 | 28.5 | 25.6 | 27775 |
| 1732051620 | 25.475 | 0.51 | 2.02 | 25.005 | 25.69 | 24.58 | 4033 |
| 1731965220 | 24.97 | 0.15 | 0.60 | 24.995 | 25.785 | 24.725 | 4871 |
| 1731705960 | 24.82 | 0.24 | 0.98 | 24.28 | 24.82 | 23.81 | 5593 |
| 1731619560 | 24.58 | 0.85 | 3.60 | 23.515 | 25.94 | 23.515 | 9543 |
| 1731533160 | 23.725 | 1 | 4.38 | 22.475 | 23.9 | 22.475 | 4048 |
| 1731446820 | 22.73 | 0.34 | 1.50 | 22.295 | 22.73 | 22.055 | 5403 |
| 1731360420 | 22.395 | -0.93 | -3.97 | 23 | 23.35 | 22.17 | 4841 |
| 1731101220 | 23.32 | -0.18 | -0.74 | 23.84 | 23.84 | 23.29 | 975 |
| 1731014760 | 23.495 | 1.32 | 5.93 | 22.805 | 23.54 | 22.355 | 5195 |
| 1730928360 | 22.18 | -0.46 | -2.01 | 23.1 | 23.1 | 20.96 | 16214 |
| 1730841960 | 22.635 | 0.08 | 0.35 | 22.355 | 23.05 | 22.105 | 6016 |
| 1730755560 | 22.555 | 0.02 | 0.11 | 22.21 | 22.805 | 21.9 | 2398 |
| 1730496360 | 22.53 | 0.66 | 3.02 | 22.08 | 23.1 | 22.08 | 6144 |
| 1730409960 | 21.87 | 1.7 | 8.40 | 20.024999 | 21.87 | 20.024999 | 10671 |
| 1730323560 | 20.175 | -0.56 | -2.72 | 20.399999 | 20.41 | 19.998 | 11800 |
| 1730237160 | 20.739999 | -0.27 | -1.26 | 21.235 | 21.235 | 20.63 | 3070 |
| 1730150760 | 21.005 | 0.13 | 0.62 | 21.815 | 21.825 | 20.475 | 11560 |
| 1729888020 | 20.875 | -0.02 | -0.10 | 21.255 | 21.345 | 20.1 | 7715 |
| 1729801560 | 20.895 | 0.04 | 0.22 | 21.024999 | 22.04 | 20.6 | 15852 |
| 1729715160 | 20.85 | -1.77 | -7.82 | 22.835 | 22.87 | 20.735 | 8266 |
| 1729628760 | 22.62 | -0.16 | -0.70 | 22.585 | 23.045 | 21 | 13491 |
| 1729542360 | 22.78 | 1.78 | 8.48 | 20.785 | 23 | 20.785 | 24324 |
| 1729283160 | 21 | 1.75 | 9.10 | 19.134 | 21.399999 | 19.134 | 8373 |
| 1729196760 | 19.248 | -0.25 | -1.29 | 19.666 | 19.666 | 19.228 | 1604 |
| 1729110360 | 19.5 | 0.44 | 2.32 | 18.878 | 19.732 | 18.57 | 4557 |
| 1729023960 | 19.058 | -0.44 | -2.26 | 19.722 | 19.726 | 18.904 | 1426 |
| 1728937620 | 19.498 | 1.46 | 8.08 | 18.166 | 19.6 | 18.062 | 18095 |
| 1728678360 | 18.04 | 0.94 | 5.50 | 17.021999 | 18.04 | 17.021999 | 3337 |
| 1728591960 | 17.1 | -0.02 | -0.09 | 17.2 | 17.468 | 17.1 | 5848 |
| 1728505560 | 17.116 | -0.68 | -3.84 | 17.922 | 17.922 | 17.116 | 4828 |
| 1728419160 | 17.8 | 0.81 | 4.77 | 17.002 | 18.008 | 16.751999 | 12402 |
| 1728332760 | 16.989999 | -0.35 | -2.04 | 17.574 | 17.8 | 16.95 | 11353 |
| 1728073560 | 17.344 | -2.66 | -13.28 | 18.43 | 18.579999 | 16.629999 | 24762 |
| 1727987220 | 20 | -1.68 | -7.75 | 21.024999 | 21.204999 | 19.854 | 13464 |
| 1727900820 | 21.68 | -0.26 | -1.19 | 22.005 | 22.125 | 20.684999 | 11634 |
| 1727814420 | 21.94 | -1.3 | -5.59 | 22.995 | 23.395 | 21.364999 | 14562 |
| 1727728020 | 23.24 | 1.48 | 6.80 | 21.37 | 23.24 | 21.37 | 14307 |
| 1727468760 | 21.76 | 0.54 | 2.52 | 21.27 | 22.37 | 20.84 | 24256 |
| 1727382360 | 21.225 | 0.15 | 0.71 | 21.01 | 21.25 | 19.914 | 8391 |
| 1727295960 | 21.075 | -0.07 | -0.33 | 20.75 | 21.23 | 20.75 | 7612 |
| 1727209560 | 21.145 | 1.14 | 5.67 | 19.998 | 21.329999 | 19.925999 | 21635 |
| 1727123160 | 20.01 | 2.06 | 11.48 | 17.998 | 20.01 | 17.998 | 11860 |
| 1726864020 | 17.95 | -0.25 | -1.37 | 18.008 | 18.106 | 17.826 | 11313 |
| 1726777560 | 18.2 | 0.85 | 4.87 | 17.66 | 18.2 | 17.66 | 9698 |
| 1726691220 | 17.354 | -0.2 | -1.12 | 17.698 | 17.698 | 17.154 | 3792 |
| 1726604760 | 17.55 | 0.85 | 5.09 | 16.7 | 17.55 | 16.489999 | 3172 |
| 1726518420 | 16.7 | 0.23 | 1.37 | 16.668 | 16.7 | 16.34 | 3845 |
| 1726259160 | 16.474 | -0.29 | -1.71 | 16.978 | 17.02 | 16.386 | 5372 |
| 1726172760 | 16.76 | 0.27 | 1.61 | 16.916 | 17.148 | 16.744 | 3277 |
| 1726086360 | 16.494 | 1.58 | 10.61 | 14.88 | 16.498 | 14.88 | 2358 |
| 1725999960 | 14.912 | 0.11 | 0.76 | 14.804 | 14.992 | 14.47 | 695 |
| 1725913620 | 14.8 | 0.12 | 0.79 | 14.816 | 15.052 | 14.614 | 6483 |
| 1725654360 | 14.684 | -0.34 | -2.25 | 15.07 | 15.104 | 14.55 | 7700 |
| 1725567960 | 15.022 | -0.64 | -4.06 | 15.588 | 15.602 | 14.902 | 16254 |
| 1725481560 | 15.658 | 0.04 | 0.28 | 15.78 | 16.258 | 15.492 | 866 |
| 1725395160 | 15.614 | -1.05 | -6.32 | 16.346 | 16.36 | 15.594 | 2231 |
| 1725308760 | 16.668 | 0.27 | 1.63 | 16.713999 | 16.713999 | 16.658 | 1012 |
| 1725049560 | 16.399999 | -0.35 | -2.09 | 16.899999 | 17.008 | 16.2 | 7366 |
| 1724963160 | 16.75 | -0.65 | -3.72 | 16.398 | 17.27 | 16.398 | 4983 |
| 1724876760 | 17.398 | -0.5 | -2.80 | 17.98 | 18.17 | 16.85 | 11987 |
| 1724790420 | 17.899999 | -0.06 | -0.35 | 17.796 | 18.07 | 17.674 | 5473 |
| 1724704020 | 17.962 | -0.08 | -0.43 | 18.248 | 18.399999 | 17.75 | 5343 |
| 1724444820 | 18.04 | -0.96 | -5.06 | 19.318 | 19.329999 | 17.899999 | 8153 |
| 1724358420 | 19.002 | -0.44 | -2.27 | 19.78 | 20.26 | 18.899999 | 2840 |
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
