Hot Features
プレミアム
Sartorius Stedim Biotech SA (56S1)
TG
登録してリアルタイムのチャート、分析ツール、価格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 | 11.75 | 6.2599893447 | 187.7 | 200.4 | 180.65 | 144 | 190.99756944 | DE |
| 4 | 15.55 | 8.45568243611 | 183.9 | 200.4 | 180.65 | 107 | 189.3398125 | DE |
| 12 | 7.7 | 4.01564537158 | 191.75 | 214.3 | 165 | 118 | 188.60884301 | DE |
| 26 | 40.00001 | 25.086241774 | 159.44999 | 214.3 | 142.19999 | 158 | 175.5534611 | DE |
| 52 | -38.65 | -16.2326753465 | 238.1 | 280.8 | 141.69999 | 183 | 198.4251917 | DE |
| 156 | -223.15 | -52.8040700426 | 422.6 | 422.6 | 141.69999 | 110 | 216.53454275 | DE |
| 260 | -290.55 | -59.2959183673 | 490 | 530.4 | 141.69999 | 108 | 222.6884113 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736198820 | 192.3 | 10.65 | 5.86 | 181.7 | 193 | 181.7 | 367 |
| 1735939620 | 181.65 | -2.7 | -1.46 | 184.4 | 185.25 | 180.65 | 17 |
| 1735853220 | 184.35 | 0.2 | 0.11 | 187.7 | 190.65 | 184.05 | 48 |
| 1735594020 | 184.15 | -3.55 | -1.89 | 187 | 187 | 184.15 | 79 |
| 1735334820 | 187.7 | 1.6 | 0.86 | 183.6 | 187.8 | 183.6 | 102 |
| 1734989220 | 186.1 | -0.4 | -0.21 | 184.65 | 186.35 | 184.45 | 72 |
| 1734730020 | 186.5 | 1.7 | 0.92 | 184.9 | 186.5 | 183.5 | 77 |
| 1734643620 | 184.8 | -2.65 | -1.41 | 185.65 | 187.05 | 184.5 | 182 |
| 1734557220 | 187.45 | -0.05 | -0.03 | 189.85 | 189.85 | 186.85 | 64 |
| 1734470820 | 187.5 | -2.7 | -1.42 | 190.35 | 192.1 | 186.2 | 160 |
| 1734384420 | 190.2 | -4.4 | -2.26 | 194.2 | 194.2 | 190.1 | 103 |
| 1734125220 | 194.6 | 0.25 | 0.13 | 194.75 | 195.5 | 193.45 | 133 |
| 1734038820 | 194.35 | 0.7 | 0.36 | 193.4 | 195.35 | 193.1 | 60 |
| 1733952420 | 193.65 | 1.4 | 0.73 | 191.85 | 194.9 | 189.6 | 50 |
| 1733866020 | 192.25 | 8.35 | 4.54 | 183.9 | 194.65 | 183.9 | 86 |
| 1733779620 | 183.9 | 3.95 | 2.20 | 179.05 | 184.8 | 179.05 | 65 |
| 1733520420 | 179.95 | 3.7 | 2.10 | 176.05 | 180.05 | 176.05 | 104 |
| 1733434020 | 176.25 | -5.15 | -2.84 | 180.85 | 181.55 | 175 | 167 |
| 1733347620 | 181.4 | 3 | 1.68 | 177.7 | 181.4 | 177.7 | 50 |
| 1733261220 | 178.4 | -2.35 | -1.30 | 181.3 | 181.45 | 176.75 | 25 |
| 1733174820 | 180.75 | 0.75 | 0.42 | 178.25 | 182.3 | 178.25 | 101 |
| 1732915620 | 180 | -2.3 | -1.26 | 180.3 | 181 | 179.15 | 116 |
| 1732829220 | 182.3 | 2 | 1.11 | 180.75 | 182.3 | 180.75 | 5 |
| 1732742820 | 180.3 | 1.1 | 0.61 | 178.45 | 180.6 | 178.45 | 63 |
| 1732656420 | 179.2 | 0.95 | 0.53 | 177.75 | 179.25 | 175.55 | 40 |
| 1732570020 | 178.25 | 2.65 | 1.51 | 176.2 | 179.55 | 175.45 | 135 |
| 1732310820 | 175.6 | 6.7 | 3.97 | 168.35 | 176.3 | 167.85 | 193 |
| 1732224420 | 168.9 | 1.15 | 0.69 | 168.5 | 168.9 | 165.15 | 94 |
| 1732138020 | 167.75 | -0.4 | -0.24 | 169.05 | 169.05 | 167.75 | 22 |
| 1732051620 | 168.15 | 0.9 | 0.54 | 169.19999 | 169.19999 | 165 | 98 |
| 1731965220 | 167.25 | -4.05 | -2.36 | 172 | 172.55 | 166.6 | 141 |
| 1731705960 | 171.3 | -11.55 | -6.32 | 181.85 | 181.85 | 170.65 | 77 |
| 1731619560 | 182.85 | 0.65 | 0.36 | 181.65 | 186.2 | 181.65 | 37 |
| 1731533160 | 182.2 | -2.95 | -1.59 | 185 | 185.45 | 182.2 | 97 |
| 1731446820 | 185.15 | 2.15 | 1.17 | 178.65 | 189.9 | 178.65 | 399 |
| 1731360420 | 183 | 0.2 | 0.11 | 181.95 | 185.35 | 181.8 | 124 |
| 1731101220 | 182.8 | -2.45 | -1.32 | 184.65 | 186.45 | 181.7 | 26 |
| 1731014760 | 185.25 | 3.35 | 1.84 | 182.15 | 186.4 | 182.15 | 93 |
| 1730928360 | 181.9 | -6.6 | -3.50 | 188.95 | 190.65 | 181.75 | 158 |
| 1730841960 | 188.5 | -1.55 | -0.82 | 186.55 | 189.55 | 186.55 | 11 |
| 1730755560 | 190.05 | -1.1 | -0.58 | 192.2 | 193.15 | 190.05 | 194 |
| 1730496360 | 191.15 | 7.45 | 4.06 | 183.85 | 193.85 | 183.85 | 55 |
| 1730409960 | 183.7 | -0.45 | -0.24 | 183.25 | 183.95 | 182.7 | 106 |
| 1730323560 | 184.15 | -1.55 | -0.83 | 185.85 | 185.85 | 183.4 | 156 |
| 1730237160 | 185.7 | -4.9 | -2.57 | 191.4 | 191.4 | 185.7 | 37 |
| 1730150760 | 190.6 | 1.3 | 0.69 | 190.3 | 191.45 | 189.9 | 37 |
| 1729888020 | 189.3 | -3 | -1.56 | 191.75 | 192.8 | 187.9 | 93 |
| 1729801560 | 192.3 | -4.45 | -2.26 | 196.2 | 196.2 | 191.55 | 28 |
| 1729715160 | 196.75 | -2.35 | -1.18 | 198.2 | 199 | 194.05 | 144 |
| 1729628760 | 199.1 | -1.1 | -0.55 | 200.3 | 205 | 196.6 | 188 |
| 1729542360 | 200.2 | -12.8 | -6.01 | 212.5 | 213.7 | 198.55 | 187 |
| 1729283160 | 213 | 4.9 | 2.35 | 208.6 | 214.3 | 205.8 | 196 |
| 1729196760 | 208.1 | 31.6 | 17.90 | 176.75 | 209.5 | 176.75 | 781 |
| 1729110360 | 176.5 | -7.3 | -3.97 | 183.95 | 183.95 | 174.3 | 139 |
| 1729023960 | 183.8 | -7.55 | -3.95 | 191.75 | 193.7 | 183.3 | 109 |
| 1728937620 | 191.35 | 4.15 | 2.22 | 188.3 | 191.35 | 187.75 | 119 |
| 1728678360 | 187.2 | 2 | 1.08 | 185.15 | 188.3 | 184.85 | 66 |
| 1728591960 | 185.2 | 2.65 | 1.45 | 181.55 | 185.6 | 181.55 | 116 |
| 1728505560 | 182.55 | -0.1 | -0.05 | 184.9 | 184.9 | 182.35 | 139 |
| 1728419160 | 182.65 | 0.7 | 0.38 | 180.25 | 182.65 | 178.1 | 25 |
| 1728332760 | 181.95 | -0.35 | -0.19 | 181.9 | 183.45 | 181.55 | 6 |
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
