Hot Features
プレミアム
Watches Of Switzerland Group Plc (5WS)
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 | -0.255 | -3.01953818828 | 8.445 | 8.445 | 7.325 | 1679 | 8.11268168 | DE |
| 4 | -0.25 | -2.96208530806 | 8.44 | 8.57 | 7.325 | 1079 | 8.24543126 | DE |
| 12 | 2.89 | 54.5283018868 | 5.3 | 8.57 | 5.2649999 | 2096 | 6.91466495 | DE |
| 26 | 2.64 | 47.5675675676 | 5.55 | 8.57 | 4.98 | 2566 | 6.08526818 | DE |
| 52 | 3.25 | 65.7894736842 | 4.94 | 8.57 | 3.74 | 3478 | 5.05065436 | DE |
| 156 | 3.37 | 69.9170124481 | 4.82 | 8.57 | 3.74 | 2838 | 5.09392147 | DE |
| 260 | 3.37 | 69.9170124481 | 4.82 | 8.57 | 3.74 | 2838 | 5.09392147 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 8.095 | -0.08 | -0.92 | 8.205 | 8.205 | 7.325 | 6857 |
| 1782419100 | 8.17 | 0.04 | 0.55 | 8.21 | 8.21 | 8.17 | 160 |
| 1782332700 | 8.125 | -0.03 | -0.31 | 8.125 | 8.125 | 8.125 | 499 |
| 1782246300 | 8.15 | -0.3 | -3.49 | 8.15 | 8.15 | 8.15 | 630 |
| 1782159900 | 8.445 | -0.13 | -1.46 | 8.445 | 8.445 | 8.445 | 248 |
| 1781900700 | 8.57 | 0.48 | 6.00 | 8.545 | 8.57 | 8.545 | 654 |
| 1781814300 | 8.085 | -0.2 | -2.36 | 8.085 | 8.085 | 8.085 | 200 |
| 1781727900 | 8.2799999 | 0 | 0.00 | 8.2799999 | 8.2799999 | 8.2799999 | 0 |
| 1781641500 | 8.2799999 | 0 | 0.00 | 8.2799999 | 8.2799999 | 8.2799999 | 0 |
| 1781555100 | 8.2799999 | 0.04 | 0.49 | 8.235 | 8.47 | 8.235 | 2847 |
| 1781295900 | 8.24 | -0.02 | -0.18 | 8.24 | 8.24 | 8.24 | 767 |
| 1781209500 | 8.255 | 0.09 | 1.10 | 8.345 | 8.345 | 8.255 | 658 |
| 1781123100 | 8.1649999 | 0.06 | 0.80 | 8.1649999 | 8.1649999 | 8.1649999 | 15 |
| 1781036700 | 8.1 | -0.09 | -1.10 | 8.1 | 8.1 | 8.1 | 170 |
| 1780950300 | 8.19 | -0.1 | -1.15 | 8.19 | 8.19 | 8.19 | 116 |
| 1780691100 | 8.285 | -0.18 | -2.07 | 8.285 | 8.285 | 8.285 | 737 |
| 1780604700 | 8.46 | 0 | 0.00 | 8.46 | 8.46 | 8.46 | 0 |
| 1780518300 | 8.46 | 0.18 | 2.11 | 8.455 | 8.46 | 8.455 | 60 |
| 1780431900 | 8.285 | -0.21 | -2.47 | 8.315 | 8.315 | 8.285 | 500 |
| 1780345500 | 8.4949999 | 0.11 | 1.31 | 8.44 | 8.4949999 | 8.44 | 3222 |
| 1780086300 | 8.385 | 0.3 | 3.65 | 8.195 | 8.4949999 | 8.195 | 3414 |
| 1779999900 | 8.09 | 0.09 | 1.13 | 8.1549999 | 8.21 | 8.0399999 | 1605 |
| 1779913500 | 8 | 0.15 | 1.91 | 8 | 8 | 8 | 125 |
| 1779827100 | 7.85 | -0.28 | -3.44 | 7.91 | 7.91 | 7.845 | 2494 |
| 1779740700 | 8.13 | 0.25 | 3.17 | 8.14 | 8.14 | 7.94 | 214 |
| 1779481500 | 7.88 | -0.09 | -1.07 | 7.965 | 7.975 | 7.85 | 1635 |
| 1779395100 | 7.965 | 0.48 | 6.48 | 7.84 | 8 | 7.83 | 3615 |
| 1779308700 | 7.48 | -0.08 | -0.99 | 7.36 | 7.48 | 7.36 | 2011 |
| 1779222300 | 7.555 | -0.06 | -0.79 | 7.555 | 7.555 | 7.555 | 650 |
| 1779135900 | 7.615 | 0.46 | 6.35 | 7.24 | 7.615 | 7.24 | 7002 |
| 1778876700 | 7.16 | -0.05 | -0.62 | 6.965 | 7.16 | 6.965 | 4794 |
| 1778790300 | 7.205 | 0.99 | 15.84 | 6.155 | 7.32 | 6.155 | 10118 |
| 1778703900 | 6.22 | 0.22 | 3.58 | 6.0599999 | 6.22 | 6.0599999 | 1620 |
| 1778617500 | 6.005 | -0.37 | -5.73 | 6.045 | 6.055 | 6.005 | 6808 |
| 1778531100 | 6.37 | -0.11 | -1.62 | 6.37 | 6.37 | 6.37 | 40 |
| 1778271900 | 6.475 | 0.15 | 2.29 | 6.285 | 6.475 | 6.285 | 372 |
| 1778185500 | 6.33 | 0.18 | 2.93 | 6.32 | 6.37 | 6.32 | 1308 |
| 1778099100 | 6.15 | 0.4 | 6.86 | 6 | 6.15 | 6 | 1923 |
| 1778012700 | 5.755 | 0 | 0.00 | 5.755 | 5.755 | 5.755 | 0 |
| 1777926300 | 5.755 | -0.43 | -6.95 | 5.7699999 | 5.7699999 | 5.67 | 2373 |
| 1777580700 | 6.1849999 | 0 | 0.00 | 6.1849999 | 6.1849999 | 6.1849999 | 0 |
| 1777494300 | 6.1849999 | 0 | 0.00 | 6.1849999 | 6.1849999 | 6.1849999 | 0 |
| 1777407900 | 6.1849999 | 0.29 | 5.01 | 5.8949999 | 6.1849999 | 5.8949999 | 181 |
| 1777321500 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1777062300 | 5.89 | -0.13 | -2.08 | 5.98 | 6.025 | 5.85 | 4830 |
| 1776975900 | 6.015 | -0.13 | -2.12 | 6.315 | 6.315 | 6.015 | 912 |
| 1776889500 | 6.1449999 | -0.05 | -0.73 | 6.1449999 | 6.1449999 | 6.1449999 | 200 |
| 1776803100 | 6.19 | 0.15 | 2.40 | 6.0199999 | 6.2 | 6.0199999 | 4804 |
| 1776716700 | 6.045 | -0.12 | -1.87 | 6.045 | 6.045 | 6.045 | 1568 |
| 1776457500 | 6.16 | 0.31 | 5.30 | 6.11 | 6.16 | 6.11 | 282 |
| 1776371100 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1776284700 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1776198300 | 5.85 | 0.29 | 5.22 | 5.8099999 | 5.85 | 5.8099999 | 828 |
| 1776111900 | 5.5599999 | -0.24 | -4.14 | 5.635 | 5.635 | 5.545 | 3204 |
| 1775852700 | 5.8 | 0.23 | 4.13 | 5.7 | 5.8 | 5.7 | 500 |
| 1775766300 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1775679900 | 5.57 | 0.28 | 5.19 | 5.57 | 5.57 | 5.57 | 555 |
| 1775593500 | 5.295 | 0.04 | 0.86 | 5.3 | 5.41 | 5.2649999 | 12260 |
| 1775161500 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1775075100 | 5.25 | 0.15 | 2.94 | 5.0999999 | 5.3 | 5.0999999 | 6644 |
| 1774988700 | 5.0999999 | 0.05 | 0.99 | 5.15 | 5.15 | 5.0999999 | 1436 |
| 1774902300 | 5.05 | -0.15 | -2.88 | 5.05 | 5.05 | 5.05 | 280 |
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。
