Hot Features
プレミアム
Energy Recovery Dl 001 (5E2)
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 | 0.326 | 4.79270802705 | 6.802 | 7.234 | 6.802 | 465 | 7.0236929 | DE |
| 4 | -0.362 | -4.83311081442 | 7.49 | 7.92 | 6.802 | 1030 | 7.33656371 | DE |
| 12 | -1.624 | -18.5557586837 | 8.752 | 9.948 | 6.802 | 1243 | 8.09956816 | DE |
| 26 | -5.462 | -43.3836378078 | 12.59 | 13.84 | 6.802 | 956 | 9.26106626 | DE |
| 52 | -4.067 | -36.3287181778 | 11.195 | 15.9 | 6.802 | 749 | 10.46723951 | DE |
| 156 | -17.622 | -71.2 | 24.75 | 25.2 | 6.802 | 650 | 13.35455308 | DE |
| 260 | -17.622 | -71.2 | 24.75 | 25.2 | 6.802 | 650 | 13.35455308 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780950300 | 7.012 | -0.01 | -0.14 | 7.152 | 7.152 | 6.882 | 645 |
| 1780691100 | 7.022 | -0.14 | -1.95 | 7.234 | 7.234 | 7.022 | 300 |
| 1780604700 | 7.162 | 0.2 | 2.87 | 7.132 | 7.162 | 6.95 | 151 |
| 1780518300 | 6.962 | -0.15 | -2.16 | 7.122 | 7.15 | 6.962 | 820 |
| 1780431900 | 7.116 | 0.21 | 3.10 | 6.802 | 7.116 | 6.802 | 409 |
| 1780345500 | 6.902 | -0.17 | -2.43 | 7.192 | 7.192 | 6.902 | 539 |
| 1780086300 | 7.074 | -0.26 | -3.52 | 7.604 | 7.604 | 7.074 | 536 |
| 1779999900 | 7.332 | -0.12 | -1.64 | 7.364 | 7.364 | 7.322 | 200 |
| 1779913500 | 7.454 | -0.12 | -1.53 | 7.686 | 7.764 | 7.454 | 530 |
| 1779827100 | 7.57 | -0.04 | -0.58 | 7.83 | 7.83 | 7.57 | 1531 |
| 1779740700 | 7.614 | 0 | 0.00 | 7.614 | 7.614 | 7.614 | 0 |
| 1779481500 | 7.614 | 0.29 | 4.02 | 7.302 | 7.614 | 7.302 | 326 |
| 1779395100 | 7.32 | -0.18 | -2.43 | 7.292 | 7.32 | 7.292 | 138 |
| 1779308700 | 7.502 | 0.15 | 2.10 | 7.046 | 7.502 | 6.826 | 8543 |
| 1779222300 | 7.348 | -0.46 | -5.92 | 7.626 | 7.92 | 7.348 | 377 |
| 1779135900 | 7.81 | 0.67 | 9.38 | 7.406 | 7.844 | 7.348 | 575 |
| 1778876700 | 7.14 | 0 | 0.00 | 7.482 | 7.482 | 7.14 | 490 |
| 1778790300 | 7.14 | 0.22 | 3.15 | 7.194 | 7.194 | 7.106 | 992 |
| 1778703900 | 6.922 | -0.58 | -7.68 | 7.652 | 7.652 | 6.922 | 2087 |
| 1778617500 | 7.498 | 0.1 | 1.35 | 7.49 | 7.502 | 7.342 | 385 |
| 1778531100 | 7.398 | -0.34 | -4.44 | 7.94 | 7.94 | 7.398 | 8628 |
| 1778271900 | 7.742 | -0.33 | -4.09 | 8.2159999 | 8.2159999 | 7.724 | 1660 |
| 1778185500 | 8.0719999 | -1.78 | -18.05 | 9.676 | 9.676 | 7.966 | 8771 |
| 1778099100 | 9.85 | 0.27 | 2.86 | 9.948 | 9.948 | 9.85 | 210 |
| 1778012700 | 9.576 | 0 | 0.02 | 9.59 | 9.59 | 9.294 | 36 |
| 1777926300 | 9.574 | 0.26 | 2.75 | 9.566 | 9.6 | 9.478 | 139 |
| 1777580700 | 9.318 | 0.23 | 2.49 | 9.318 | 9.318 | 9.318 | 100 |
| 1777494300 | 9.092 | -0.31 | -3.28 | 9.65 | 9.65 | 9.092 | 110 |
| 1777407900 | 9.4 | 0.17 | 1.86 | 9.262 | 9.4499999 | 9.262 | 87 |
| 1777321500 | 9.228 | 0 | 0.00 | 9.228 | 9.228 | 9.228 | 0 |
| 1777062300 | 9.228 | -0.18 | -1.93 | 9.21 | 9.228 | 9.21 | 24 |
| 1776975900 | 9.41 | 0.26 | 2.84 | 9.41 | 9.41 | 9.41 | 500 |
| 1776889500 | 9.15 | 0.27 | 3.04 | 9.0239999 | 9.15 | 9.0239999 | 102 |
| 1776803100 | 8.88 | -0.11 | -1.20 | 8.88 | 8.88 | 8.88 | 50 |
| 1776716700 | 8.988 | -0 | -0.02 | 8.788 | 8.988 | 8.788 | 7522 |
| 1776457500 | 8.99 | -0.21 | -2.28 | 8.988 | 8.99 | 8.988 | 1407 |
| 1776371100 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1776284700 | 9.1999999 | -0.52 | -5.31 | 9.718 | 9.718 | 9.1999999 | 68 |
| 1776198300 | 9.7159999 | 0 | 0.00 | 9.7159999 | 9.7159999 | 9.7159999 | 0 |
| 1776111900 | 9.7159999 | 0.3 | 3.16 | 9.594 | 9.7159999 | 9.286 | 1693 |
| 1775852700 | 9.4179999 | 0.23 | 2.48 | 9.31 | 9.5399999 | 9.31 | 1206 |
| 1775766300 | 9.19 | -0.19 | -2.00 | 9.19 | 9.19 | 9.19 | 212 |
| 1775679900 | 9.378 | 0.42 | 4.71 | 9.07 | 9.394 | 9.07 | 472 |
| 1775593500 | 8.956 | 0.46 | 5.36 | 9.1839999 | 9.1839999 | 8.956 | 252 |
| 1775161500 | 8.5 | -0.3 | -3.41 | 8.5 | 8.5 | 8.5 | 453 |
| 1775075100 | 8.8 | 0.05 | 0.57 | 8.926 | 8.926 | 8.686 | 673 |
| 1774988700 | 8.75 | 0.19 | 2.22 | 8.75 | 8.75 | 8.75 | 250 |
| 1774902300 | 8.56 | -0.07 | -0.81 | 8.456 | 8.7959999 | 8.456 | 4751 |
| 1774646700 | 8.63 | 0.09 | 1.10 | 8.5619999 | 8.63 | 8.5619999 | 105 |
| 1774560300 | 8.536 | -0.17 | -1.95 | 8.6199999 | 8.7639999 | 8.536 | 2917 |
| 1774473900 | 8.706 | -0.3 | -3.29 | 8.948 | 8.9499999 | 8.706 | 742 |
| 1774387500 | 9.002 | 0.33 | 3.83 | 8.73 | 9.002 | 8.73 | 828 |
| 1774301100 | 8.67 | 0.47 | 5.73 | 8.284 | 8.714 | 8.284 | 603 |
| 1774041900 | 8.1999999 | -0.2 | -2.33 | 8.454 | 8.454 | 8.1999999 | 482 |
| 1773955500 | 8.396 | -0.29 | -3.38 | 8.56 | 8.68 | 8.396 | 301 |
| 1773869100 | 8.69 | -0.17 | -1.92 | 9.026 | 9.026 | 8.69 | 650 |
| 1773782700 | 8.86 | -0.09 | -1.01 | 8.752 | 8.86 | 8.752 | 312 |
| 1773696300 | 8.9499999 | 0.1 | 1.11 | 9.038 | 9.0619999 | 8.824 | 417 |
| 1773437100 | 8.852 | -0.09 | -1.05 | 9.042 | 9.15 | 8.632 | 260 |
| 1773350700 | 8.946 | -0.39 | -4.18 | 9.0459999 | 9.0459999 | 8.84 | 809 |
| 1773264300 | 9.336 | -0.12 | -1.31 | 9.8 | 9.948 | 9.294 | 1494 |
| 1773177900 | 9.46 | -0.26 | -2.69 | 9.714 | 9.714 | 9.46 | 335 |
| 1773091500 | 9.722 | 0.51 | 5.58 | 9.174 | 9.722 | 9.0299999 | 1320 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
