VGP NV (4V1)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 3.6 | 4.57433290978 | 78.7 | 81.9 | 78.599999 | 130 | 79.19227745 | DE |
4 | 10.5 | 14.6239554318 | 71.8 | 81.9 | 68.9 | 91 | 73.72225691 | DE |
12 | 5.8 | 7.58169934641 | 76.5 | 82.099999 | 68.9 | 145 | 75.17922398 | DE |
26 | -19.3 | -18.9960629921 | 101.6 | 101.6 | 68.9 | 101 | 78.76347188 | DE |
52 | -26.2 | -24.1474654378 | 108.5 | 114.6 | 68.9 | 77 | 86.50158694 | DE |
156 | -13.15 | -13.7768465165 | 95.45 | 114.6 | 68.9 | 79 | 89.51477535 | DE |
260 | -13.15 | -13.7768465165 | 95.45 | 114.6 | 68.9 | 79 | 89.51477535 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738358820 | 81.9 | 2 | 2.50 | 81.3 | 81.9 | 81.3 | 20 |
1738272420 | 79.9 | 0 | 0.00 | 79.9 | 79.9 | 79.9 | 0 |
1738186020 | 79.9 | 1.3 | 1.65 | 80.4 | 80.4 | 79.9 | 118 |
1738099620 | 78.599999 | 0 | 0.00 | 78.599999 | 78.599999 | 78.599999 | 0 |
1738013220 | 78.599999 | 2.3 | 3.01 | 78.7 | 78.7 | 78.599999 | 141 |
1737754020 | 76.3 | 0 | 0.00 | 76.3 | 76.3 | 76.3 | 0 |
1737667620 | 76.3 | -0.6 | -0.78 | 76.3 | 76.3 | 76.3 | 10 |
1737581220 | 76.9 | 1.9 | 2.53 | 76.9 | 76.9 | 76.9 | 80 |
1737494820 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
1737408420 | 75 | 0 | 0.00 | 75 | 75 | 75 | 0 |
1737149220 | 75 | -0.1 | -0.13 | 75.2 | 75.4 | 75 | 190 |
1737062820 | 75.099999 | 2.2 | 3.02 | 75.099999 | 75.099999 | 75.099999 | 40 |
1736976420 | 72.9 | 1.1 | 1.53 | 72.9 | 72.9 | 72.9 | 65 |
1736890020 | 71.8 | 0 | 0.00 | 71.8 | 71.8 | 71.8 | 12 |
1736803620 | 71.8 | 0.1 | 0.14 | 71.599999 | 71.8 | 71.599999 | 20 |
1736544420 | 71.7 | 1.3 | 1.85 | 71.9 | 71.9 | 71.7 | 117 |
1736458020 | 70.4 | 0.7 | 1.00 | 70.4 | 70.4 | 70.4 | 48 |
1736371620 | 69.7 | -0.3 | -0.43 | 70 | 70.599999 | 68.9 | 200 |
1736285220 | 70 | -1.2 | -1.69 | 73.2 | 73.3 | 70 | 72 |
1736198820 | 71.2 | -0.5 | -0.70 | 71.8 | 71.8 | 71.2 | 163 |
1735939620 | 71.7 | 0 | 0.00 | 71.7 | 71.7 | 71.7 | 0 |
1735853220 | 71.7 | 0.8 | 1.13 | 71.7 | 71.7 | 71.7 | 8 |
1735594020 | 70.9 | 0.9 | 1.29 | 70.7 | 70.9 | 70.7 | 6 |
1735334820 | 70 | 0 | 0.00 | 70 | 70 | 70 | 0 |
1734989220 | 70 | 0.1 | 0.14 | 71 | 71 | 70 | 22 |
1734730020 | 69.9 | -1.7 | -2.37 | 71.599999 | 71.599999 | 69.9 | 125 |
1734643620 | 71.599999 | -1.4 | -1.92 | 71.599999 | 71.599999 | 71.599999 | 10 |
1734557220 | 73 | 0.4 | 0.55 | 72.099999 | 73.099999 | 72.099999 | 249 |
1734470820 | 72.599999 | -2.4 | -3.20 | 72.8 | 72.8 | 72.599999 | 156 |
1734384420 | 75 | -0.6 | -0.79 | 74.3 | 77 | 73 | 2053 |
1734125220 | 75.599999 | -0.8 | -1.05 | 75.599999 | 75.599999 | 75.599999 | 18 |
1734038820 | 76.4 | 1.8 | 2.41 | 75 | 76.4 | 74.8 | 233 |
1733952420 | 74.599999 | -0.6 | -0.80 | 74.8 | 75.2 | 74.599999 | 425 |
1733866020 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 4 |
1733779620 | 75.2 | 0 | 0.00 | 75.2 | 75.2 | 75.2 | 0 |
1733520420 | 75.2 | 0.1 | 0.13 | 74 | 75.2 | 74 | 103 |
1733434020 | 75.099999 | -3.4 | -4.33 | 76 | 76 | 75.099999 | 61 |
1733347620 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
1733261220 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
1733174820 | 78.5 | 1.2 | 1.55 | 78.9 | 78.9 | 78.5 | 49 |
1732915620 | 77.3 | 0 | 0.00 | 77.3 | 77.3 | 77.3 | 0 |
1732829220 | 77.3 | -1.1 | -1.40 | 78.9 | 78.9 | 77.3 | 200 |
1732742820 | 78.4 | 0 | 0.00 | 78.4 | 78.4 | 78.4 | 0 |
1732656420 | 78.4 | 0 | 0.00 | 78.4 | 78.4 | 78.4 | 0 |
1732570020 | 78.4 | 0.5 | 0.64 | 77.599999 | 78.4 | 77.3 | 60 |
1732310820 | 77.9 | -0.2 | -0.26 | 77.9 | 77.9 | 77.9 | 19 |
1732224420 | 78.099999 | 0 | 0.00 | 78.099999 | 78.099999 | 78.099999 | 0 |
1732138020 | 78.099999 | -1.6 | -2.01 | 78.099999 | 78.099999 | 78.099999 | 10 |
1732051620 | 79.7 | 0 | 0.00 | 79.7 | 79.7 | 79.7 | 0 |
1731965220 | 79.7 | -0.3 | -0.38 | 79.7 | 79.7 | 79.7 | 10 |
1731705960 | 80 | 1 | 1.27 | 79.4 | 80 | 79.4 | 35 |
1731619560 | 79 | 0.5 | 0.64 | 79 | 79 | 79 | 152 |
1731533160 | 78.5 | -1.1 | -1.38 | 78.7 | 78.7 | 78.3 | 143 |
1731446820 | 79.599999 | -0.9 | -1.12 | 79.599999 | 79.599999 | 79.599999 | 39 |
1731360420 | 80.5 | 0.3 | 0.37 | 81 | 81 | 80.5 | 40 |
1731101220 | 80.2 | 5 | 6.65 | 76.5 | 82.099999 | 76.5 | 294 |
1731014760 | 75.2 | 0.3 | 0.40 | 75.2 | 75.2 | 75.2 | 8 |
1730928360 | 74.9 | -2 | -2.60 | 77.099999 | 77.099999 | 74.9 | 29 |
1730841960 | 76.9 | 0 | 0.00 | 76.9 | 76.9 | 76.9 | 0 |
1730755560 | 76.9 | -0.4 | -0.52 | 76.5 | 76.9 | 76.5 | 108 |
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