Hot Features
プレミアム
BICO Group AB (49Z)
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 | -0.042 | -2.72373540856 | 1.542 | 1.552 | 1.434 | 14199 | 1.48332407 | DE |
| 4 | -0.232 | -13.3949191686 | 1.732 | 1.83 | 1.434 | 27131 | 1.67095064 | DE |
| 12 | -0.126 | -7.74907749077 | 1.626 | 2.0499999 | 1.434 | 28344 | 1.74557642 | DE |
| 26 | -0.188 | -11.1374407583 | 1.688 | 2.0499999 | 1.434 | 30250 | 1.7069895 | DE |
| 52 | -1.668 | -52.6515151515 | 3.168 | 3.774 | 1.434 | 30061 | 2.00701351 | DE |
| 156 | -2.34 | -60.9375 | 3.84 | 6.4 | 1.434 | 25185 | 2.96085219 | DE |
| 260 | -29.7 | -95.1923076923 | 31.2 | 32.58 | 1.434 | 22128 | 3.07440447 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781900700 | 1.51 | -0.02 | -1.18 | 1.512 | 1.524 | 1.51 | 2919 |
| 1781814300 | 1.528 | 0.08 | 5.38 | 1.446 | 1.528 | 1.434 | 6307 |
| 1781727900 | 1.45 | -0.03 | -2.16 | 1.49 | 1.496 | 1.45 | 9470 |
| 1781641500 | 1.482 | 0.01 | 0.68 | 1.468 | 1.5 | 1.468 | 18998 |
| 1781555100 | 1.472 | -0.03 | -2.26 | 1.528 | 1.552 | 1.472 | 22423 |
| 1781295900 | 1.506 | -0.04 | -2.46 | 1.542 | 1.546 | 1.478 | 13798 |
| 1781209500 | 1.544 | -0.01 | -0.90 | 1.56 | 1.56 | 1.52 | 26675 |
| 1781123100 | 1.558 | 0.02 | 1.17 | 1.544 | 1.582 | 1.544 | 4863 |
| 1781036700 | 1.54 | -0.05 | -2.90 | 1.594 | 1.596 | 1.532 | 24121 |
| 1780950300 | 1.586 | -0.01 | -0.50 | 1.606 | 1.6279999 | 1.564 | 6299 |
| 1780691100 | 1.594 | -0.04 | -2.33 | 1.6279999 | 1.67 | 1.59 | 27353 |
| 1780604700 | 1.6319999 | 0.03 | 1.87 | 1.602 | 1.654 | 1.602 | 4241 |
| 1780518300 | 1.602 | -0.03 | -2.08 | 1.6379999 | 1.6379999 | 1.57 | 11743 |
| 1780431900 | 1.6359999 | -0.08 | -4.44 | 1.702 | 1.718 | 1.606 | 22153 |
| 1780345500 | 1.712 | -0.01 | -0.70 | 1.698 | 1.758 | 1.684 | 10519 |
| 1780086300 | 1.724 | 0.01 | 0.35 | 1.742 | 1.824 | 1.718 | 21357 |
| 1779999900 | 1.718 | -0.04 | -2.39 | 1.746 | 1.758 | 1.7 | 35756 |
| 1779913500 | 1.76 | 0.04 | 2.33 | 1.75 | 1.82 | 1.692 | 42957 |
| 1779827100 | 1.72 | -0.06 | -3.48 | 1.728 | 1.8 | 1.652 | 25491 |
| 1779740700 | 1.782 | 0.05 | 2.65 | 1.756 | 1.83 | 1.754 | 64028 |
| 1779481500 | 1.736 | -0 | -0.23 | 1.732 | 1.79 | 1.732 | 144063 |
| 1779395100 | 1.74 | 0.05 | 2.96 | 1.66 | 1.768 | 1.66 | 27283 |
| 1779308700 | 1.69 | 0.09 | 5.49 | 1.568 | 1.744 | 1.568 | 19761 |
| 1779222300 | 1.602 | -0.03 | -1.72 | 1.612 | 1.654 | 1.57 | 16621 |
| 1779135900 | 1.6299999 | -0.03 | -1.69 | 1.6339999 | 1.65 | 1.602 | 34757 |
| 1778876700 | 1.658 | -0.02 | -1.19 | 1.674 | 1.686 | 1.6379999 | 55551 |
| 1778790300 | 1.678 | 0 | 0.12 | 1.68 | 1.714 | 1.66 | 7092 |
| 1778703900 | 1.676 | 0.02 | 1.21 | 1.676 | 1.694 | 1.6 | 13851 |
| 1778617500 | 1.656 | -0.11 | -6.02 | 1.754 | 1.754 | 1.62 | 38632 |
| 1778531100 | 1.762 | 0.04 | 2.44 | 1.716 | 1.786 | 1.716 | 15071 |
| 1778271900 | 1.72 | -0.08 | -4.34 | 1.814 | 1.814 | 1.72 | 14622 |
| 1778185500 | 1.798 | 0.01 | 0.67 | 1.792 | 1.84 | 1.786 | 18462 |
| 1778099100 | 1.786 | 0.01 | 0.34 | 1.78 | 1.85 | 1.778 | 3055 |
| 1778012700 | 1.78 | -0.05 | -2.63 | 1.826 | 1.834 | 1.766 | 16948 |
| 1777926300 | 1.828 | -0.11 | -5.58 | 1.93 | 1.956 | 1.772 | 75828 |
| 1777580700 | 1.936 | 0.05 | 2.54 | 1.894 | 2 | 1.878 | 24318 |
| 1777494300 | 1.888 | 0.09 | 5.01 | 1.794 | 2.0499999 | 1.71 | 60076 |
| 1777407900 | 1.798 | -0.07 | -3.85 | 1.868 | 1.868 | 1.738 | 39848 |
| 1777321500 | 1.87 | 0.03 | 1.63 | 1.836 | 1.87 | 1.812 | 37004 |
| 1777062300 | 1.84 | -0.03 | -1.39 | 1.852 | 1.868 | 1.812 | 10463 |
| 1776975900 | 1.866 | -0.03 | -1.79 | 1.888 | 1.922 | 1.836 | 5046 |
| 1776889500 | 1.9 | 0.02 | 1.17 | 1.898 | 1.962 | 1.88 | 10751 |
| 1776803100 | 1.878 | -0.08 | -4.09 | 1.974 | 1.974 | 1.858 | 54014 |
| 1776716700 | 1.958 | 0.1 | 5.16 | 1.848 | 1.998 | 1.83 | 77956 |
| 1776457500 | 1.862 | -0.04 | -2.21 | 1.904 | 1.966 | 1.858 | 28992 |
| 1776371100 | 1.904 | 0.05 | 2.70 | 1.856 | 1.958 | 1.856 | 37360 |
| 1776284700 | 1.854 | -0.01 | -0.75 | 1.858 | 1.872 | 1.802 | 48410 |
| 1776198300 | 1.868 | 0.17 | 10.01 | 1.664 | 1.882 | 1.664 | 103080 |
| 1776111900 | 1.698 | 0.03 | 1.80 | 1.6439999 | 1.704 | 1.6319999 | 5061 |
| 1775852700 | 1.668 | 0.02 | 1.21 | 1.658 | 1.722 | 1.654 | 44119 |
| 1775766300 | 1.648 | -0 | -0.12 | 1.6399999 | 1.656 | 1.596 | 6055 |
| 1775679900 | 1.65 | 0.04 | 2.23 | 1.674 | 1.722 | 1.6379999 | 34522 |
| 1775593500 | 1.614 | 0.04 | 2.61 | 1.576 | 1.662 | 1.564 | 11792 |
| 1775161500 | 1.573 | -0.04 | -2.36 | 1.579 | 1.592 | 1.559 | 1102 |
| 1775075100 | 1.611 | 0.07 | 4.61 | 1.54 | 1.633 | 1.54 | 19093 |
| 1774988700 | 1.54 | 0.03 | 1.72 | 1.526 | 1.546 | 1.5049999 | 20352 |
| 1774902300 | 1.514 | -0.03 | -1.69 | 1.533 | 1.539 | 1.479 | 16817 |
| 1774646700 | 1.54 | -0.06 | -3.51 | 1.6259999 | 1.635 | 1.54 | 19216 |
| 1774560300 | 1.596 | 0 | 0.13 | 1.589 | 1.6359999 | 1.551 | 21976 |
| 1774473900 | 1.594 | 0.03 | 1.98 | 1.589 | 1.6279999 | 1.588 | 8483 |
| 1774387500 | 1.563 | -0.01 | -0.64 | 1.558 | 1.583 | 1.554 | 7240 |
| 1774301100 | 1.573 | 0.04 | 2.81 | 1.5189999 | 1.612 | 1.476 | 36996 |
| 1774041900 | 1.53 | -0.03 | -2.17 | 1.522 | 1.627 | 1.5089999 | 9970 |
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。
