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 | -0.082 | -1.05290190036 | 7.788 | 8.0079999 | 7.426 | 1343 | 7.8335408 | DE |
| 4 | 0.904 | 13.2902087621 | 6.802 | 8.494 | 6.802 | 1131 | 7.5622157 | DE |
| 12 | -1.4779999 | -16.0932046613 | 9.1839999 | 9.948 | 6.802 | 1333 | 7.88179259 | DE |
| 26 | -3.899 | -33.5975872469 | 11.605 | 13.84 | 6.802 | 1033 | 8.86980896 | DE |
| 52 | -2.954 | -27.7110694184 | 10.66 | 15.9 | 6.802 | 801 | 10.1623253 | DE |
| 156 | -17.044 | -68.8646464646 | 24.75 | 25.2 | 6.802 | 666 | 13.09289449 | DE |
| 260 | -17.044 | -68.8646464646 | 24.75 | 25.2 | 6.802 | 666 | 13.09289449 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782764700 | 7.766 | 0.04 | 0.54 | 8.0079999 | 8.0079999 | 7.766 | 850 |
| 1782505500 | 7.724 | 0.22 | 2.99 | 7.458 | 7.874 | 7.458 | 638 |
| 1782419100 | 7.5 | -0.31 | -3.97 | 7.5 | 7.5 | 7.5 | 20 |
| 1782332700 | 7.81 | -0.05 | -0.66 | 7.952 | 7.952 | 7.776 | 274 |
| 1782246300 | 7.862 | 0.09 | 1.16 | 7.788 | 7.868 | 7.426 | 4934 |
| 1782159900 | 7.772 | -0.58 | -6.94 | 8.252 | 8.252 | 7.772 | 1423 |
| 1781900700 | 8.352 | 0.22 | 2.73 | 8.352 | 8.352 | 8.352 | 20 |
| 1781814300 | 8.13 | 0.72 | 9.72 | 8.36 | 8.494 | 8.13 | 1409 |
| 1781727900 | 7.41 | 0.05 | 0.68 | 7.486 | 7.486 | 7.41 | 3000 |
| 1781641500 | 7.36 | -0.11 | -1.42 | 7.54 | 7.67 | 7.36 | 516 |
| 1781555100 | 7.466 | 0.44 | 6.26 | 7.174 | 7.472 | 7.174 | 4891 |
| 1781295900 | 7.026 | 0 | 0.00 | 7.026 | 7.026 | 7.026 | 0 |
| 1781209500 | 7.026 | 0.06 | 0.83 | 6.878 | 7.026 | 6.878 | 800 |
| 1781123100 | 6.968 | -0.16 | -2.24 | 6.968 | 6.968 | 6.968 | 333 |
| 1781036700 | 7.128 | 0.12 | 1.65 | 7.168 | 7.168 | 7.128 | 60 |
| 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 | 8.71 | 8.99 | 8.71 | 1414 |
| 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 |
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。
