Hot Features
プレミアム
Systemair AB (52SA)
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 | 0.87 | 10.9433962264 | 7.95 | 8.94 | 7.8 | 172 | 7.91433721 | DE |
| 4 | 1.76 | 24.9291784703 | 7.06 | 8.94 | 6.99 | 404 | 7.857465 | DE |
| 12 | 1.64 | 22.8412256267 | 7.18 | 8.94 | 6.86 | 456 | 7.6226573 | DE |
| 26 | 1.72 | 24.2253521127 | 7.1 | 8.94 | 6.22 | 391 | 7.25938122 | DE |
| 52 | 2.65 | 42.9497568882 | 6.17 | 8.94 | 6.07 | 450 | 7.06169136 | DE |
| 156 | 3.62 | 69.6153846154 | 5.2 | 8.94 | 4.83 | 484 | 6.74945715 | DE |
| 260 | 3.62 | 69.6153846154 | 5.2 | 8.94 | 4.83 | 484 | 6.74945715 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733261220 | 8.0399999 | 0.09 | 1.13 | 8.02 | 8.0399999 | 7.98 | 4 |
| 1733174820 | 7.95 | 0.05 | 0.63 | 7.91 | 8.05 | 7.84 | 367 |
| 1732915620 | 7.9 | 0.06 | 0.77 | 8.01 | 8.07 | 7.9 | 333 |
| 1732829220 | 7.84 | -0.02 | -0.25 | 7.9 | 7.9 | 7.8 | 17 |
| 1732742820 | 7.86 | -0.08 | -1.01 | 7.95 | 7.95 | 7.86 | 139 |
| 1732656420 | 7.94 | -0.22 | -2.70 | 8.07 | 8.07 | 7.94 | 194 |
| 1732570020 | 8.16 | 0.08 | 0.99 | 8.09 | 8.22 | 8.0399999 | 1550 |
| 1732310820 | 8.08 | 0.28 | 3.59 | 7.88 | 8.09 | 7.83 | 1903 |
| 1732224420 | 7.8 | 0.05 | 0.65 | 7.85 | 7.85 | 7.76 | 1990 |
| 1732138020 | 7.75 | 0.11 | 1.44 | 7.73 | 7.9 | 7.73 | 26 |
| 1732051620 | 7.64 | 0.16 | 2.14 | 7.44 | 7.71 | 7.44 | 52 |
| 1731965220 | 7.48 | -0.09 | -1.19 | 7.67 | 7.67 | 7.41 | 57 |
| 1731705960 | 7.57 | -0.07 | -0.92 | 7.64 | 7.64 | 7.57 | 5 |
| 1731619560 | 7.64 | -0.12 | -1.55 | 7.73 | 7.76 | 7.64 | 30 |
| 1731533160 | 7.76 | 0.62 | 8.68 | 7.48 | 7.76 | 7.48 | 267 |
| 1731446820 | 7.14 | -0.33 | -4.42 | 7.34 | 7.39 | 7.13 | 305 |
| 1731360420 | 7.47 | 0.38 | 5.36 | 7.12 | 7.47 | 7.12 | 270 |
| 1731101220 | 7.09 | -0.04 | -0.56 | 7.17 | 7.18 | 7.08 | 9 |
| 1731014760 | 7.13 | 0.14 | 2.00 | 7.07 | 7.19 | 7.06 | 262 |
| 1730928360 | 6.99 | -0.09 | -1.27 | 7.06 | 7.17 | 6.99 | 291 |
| 1730841960 | 7.08 | 0.01 | 0.14 | 7.11 | 7.11 | 7.06 | 7 |
| 1730755560 | 7.07 | 0.16 | 2.32 | 6.98 | 7.17 | 6.93 | 467 |
| 1730496360 | 6.91 | -0.19 | -2.68 | 7.07 | 7.07 | 6.86 | 1733 |
| 1730409960 | 7.1 | 0.05 | 0.71 | 7.06 | 7.1 | 7.05 | 77 |
| 1730323560 | 7.05 | -0.2 | -2.76 | 7.18 | 7.18 | 7.05 | 16 |
| 1730237160 | 7.25 | -0.12 | -1.63 | 7.25 | 7.25 | 7.25 | 99 |
| 1730150760 | 7.37 | 0.13 | 1.80 | 7.27 | 7.37 | 7.21 | 780 |
| 1729888020 | 7.24 | 0.04 | 0.56 | 7.26 | 7.26 | 7.18 | 26 |
| 1729801560 | 7.2 | 0.01 | 0.14 | 7.21 | 7.35 | 7.2 | 33 |
| 1729715160 | 7.19 | 0.06 | 0.84 | 7.16 | 7.21 | 7.11 | 13 |
| 1729628760 | 7.13 | -0.07 | -0.97 | 7.06 | 7.13 | 7.04 | 48 |
| 1729542360 | 7.2 | -0.04 | -0.55 | 7.27 | 7.27 | 7.18 | 425 |
| 1729283160 | 7.24 | -0.02 | -0.28 | 7.21 | 7.34 | 7.17 | 289 |
| 1729196760 | 7.26 | 0.03 | 0.41 | 7.19 | 7.26 | 7.19 | 804 |
| 1729110360 | 7.23 | -0.15 | -2.03 | 7.25 | 7.25 | 7.2 | 717 |
| 1729023960 | 7.38 | -0.02 | -0.27 | 7.42 | 7.5 | 7.38 | 38 |
| 1728937620 | 7.4 | 0.07 | 0.95 | 7.45 | 7.45 | 7.33 | 17 |
| 1728678360 | 7.33 | -0.12 | -1.61 | 7.46 | 7.47 | 7.33 | 11 |
| 1728591960 | 7.45 | -0.13 | -1.72 | 7.5 | 7.5 | 7.45 | 7 |
| 1728505560 | 7.58 | 0.09 | 1.20 | 7.49 | 7.58 | 7.44 | 108 |
| 1728419160 | 7.49 | -0.09 | -1.19 | 7.54 | 7.54 | 7.43 | 8 |
| 1728332760 | 7.58 | -0.04 | -0.52 | 7.6 | 7.61 | 7.48 | 1506 |
| 1728073560 | 7.62 | 0.11 | 1.46 | 7.45 | 7.62 | 7.45 | 18 |
| 1727987220 | 7.51 | -0.2 | -2.59 | 7.64 | 7.64 | 7.51 | 14 |
| 1727900820 | 7.71 | -0.17 | -2.16 | 7.8 | 7.8 | 7.64 | 13 |
| 1727814420 | 7.88 | -0.06 | -0.76 | 7.95 | 8.01 | 7.81 | 343 |
| 1727728020 | 7.94 | -0.09 | -1.12 | 8 | 8.06 | 7.92 | 43 |
| 1727468760 | 8.0299999 | 0.1 | 1.26 | 7.92 | 8.06 | 7.91 | 918 |
| 1727382360 | 7.93 | 0.09 | 1.15 | 7.94 | 7.98 | 7.88 | 101 |
| 1727295960 | 7.84 | -0.01 | -0.13 | 7.66 | 7.84 | 7.66 | 511 |
| 1727209560 | 7.85 | 0.07 | 0.90 | 7.99 | 7.99 | 7.83 | 1887 |
| 1727123160 | 7.78 | 0.03 | 0.39 | 7.77 | 7.8 | 7.76 | 398 |
| 1726864020 | 7.75 | 0.06 | 0.78 | 7.65 | 7.81 | 7.65 | 2542 |
| 1726777560 | 7.69 | 0.15 | 1.99 | 7.58 | 7.69 | 7.58 | 435 |
| 1726691220 | 7.54 | 0.03 | 0.40 | 7.54 | 7.6 | 7.51 | 26 |
| 1726604760 | 7.51 | 0 | 0.00 | 7.33 | 7.67 | 7.33 | 2997 |
| 1726518420 | 7.51 | -0.08 | -1.05 | 7.59 | 7.59 | 7.51 | 409 |
| 1726259160 | 7.59 | 0.19 | 2.57 | 7.4 | 7.6 | 7.39 | 784 |
| 1726172760 | 7.4 | 0.05 | 0.68 | 7.39 | 7.47 | 7.33 | 105 |
| 1726086360 | 7.35 | 0.18 | 2.51 | 7.18 | 7.35 | 7.18 | 507 |
| 1725999960 | 7.17 | 0 | 0.00 | 7.22 | 7.32 | 7.13 | 119 |
| 1725913620 | 7.17 | 0.19 | 2.72 | 6.96 | 7.33 | 6.96 | 582 |
| 1725654360 | 6.98 | -0.03 | -0.43 | 6.95 | 7.14 | 6.94 | 471 |
| 1725567960 | 7.01 | -0.15 | -2.09 | 7.16 | 7.17 | 7.01 | 37 |
| 1725481560 | 7.16 | 0.16 | 2.29 | 6.8 | 7.2 | 6.8 | 89 |
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
