Hot Features
プレミアム
Piraeus Financial Holdings SA (5ZT)
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 | -0.1000001 | -1.09914376786 | 9.098 | 9.1999999 | 8.726 | 2064 | 8.92454699 | DE |
| 4 | -0.01 | -0.111012434625 | 9.0079999 | 9.5 | 8.284 | 4227 | 8.96744702 | DE |
| 12 | 1.2999999 | 16.8875019486 | 7.698 | 9.5 | 7.698 | 3829 | 8.54639987 | DE |
| 26 | 1.1999999 | 15.3885598872 | 7.798 | 9.5 | 6.3 | 6876 | 8.031067 | DE |
| 52 | 1.1999999 | 15.3885598872 | 7.798 | 9.5 | 6.3 | 6876 | 8.031067 | DE |
| 156 | 1.1999999 | 15.3885598872 | 7.798 | 9.5 | 6.3 | 6876 | 8.031067 | DE |
| 260 | 1.1999999 | 15.3885598872 | 7.798 | 9.5 | 6.3 | 6876 | 8.031067 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782851100 | 8.888 | -0.07 | -0.74 | 9.002 | 9.048 | 8.888 | 818 |
| 1782764700 | 8.954 | 0.07 | 0.83 | 8.89 | 9.098 | 8.89 | 2337 |
| 1782505500 | 8.88 | 0 | 0.02 | 8.892 | 8.9979999 | 8.876 | 4653 |
| 1782419100 | 8.878 | -0.25 | -2.70 | 9.1 | 9.1 | 8.872 | 1354 |
| 1782332700 | 9.124 | -0.08 | -0.83 | 9.098 | 9.1999999 | 9.098 | 1160 |
| 1782246300 | 9.1999999 | 0.1 | 1.10 | 9.1039999 | 9.1999999 | 9.042 | 1884 |
| 1782159900 | 9.1 | -0.1 | -1.07 | 9.198 | 9.21 | 9 | 11100 |
| 1781900700 | 9.198 | -0.18 | -1.88 | 9.31 | 9.3119999 | 9.14 | 1502 |
| 1781814300 | 9.374 | -0.03 | -0.30 | 9.38 | 9.41 | 9.3119999 | 1704 |
| 1781727900 | 9.4019999 | 0.05 | 0.56 | 9.336 | 9.5 | 9.336 | 2207 |
| 1781641500 | 9.35 | 0.25 | 2.75 | 9.15 | 9.4179999 | 9.15 | 11894 |
| 1781555100 | 9.1 | 0.2 | 2.22 | 9.0459999 | 9.276 | 9.0459999 | 4386 |
| 1781295900 | 8.9019999 | 0.2 | 2.32 | 8.65 | 9.022 | 8.6 | 15935 |
| 1781209500 | 8.6999999 | 0.13 | 1.52 | 8.676 | 8.6999999 | 8.502 | 4058 |
| 1781123100 | 8.57 | -0.31 | -3.51 | 8.89 | 8.92 | 8.57 | 5278 |
| 1781036700 | 8.882 | 0.07 | 0.84 | 8.872 | 8.936 | 8.862 | 721 |
| 1780950300 | 8.808 | 0.31 | 3.62 | 8.582 | 8.808 | 8.484 | 600 |
| 1780691100 | 8.5 | -0.1 | -1.16 | 8.468 | 8.6999999 | 8.284 | 6867 |
| 1780604700 | 8.6 | -0.32 | -3.63 | 8.91 | 8.91 | 8.6 | 2281 |
| 1780518300 | 8.924 | -0.12 | -1.33 | 9.0079999 | 9.0399999 | 8.648 | 3796 |
| 1780431900 | 9.044 | 0.14 | 1.53 | 9.124 | 9.148 | 8.968 | 661 |
| 1780345500 | 8.908 | 0.04 | 0.43 | 8.7479999 | 8.9179999 | 8.592 | 2718 |
| 1780086300 | 8.8699999 | 0.03 | 0.38 | 8.84 | 8.888 | 8.84 | 2622 |
| 1779999900 | 8.836 | -0.01 | -0.14 | 8.816 | 8.932 | 8.746 | 1256 |
| 1779913500 | 8.848 | -0.07 | -0.81 | 8.948 | 9 | 8.848 | 3829 |
| 1779827100 | 8.92 | 0.26 | 3.05 | 8.646 | 8.972 | 8.616 | 4520 |
| 1779740700 | 8.656 | 0.22 | 2.61 | 8.548 | 8.656 | 8.544 | 5879 |
| 1779481500 | 8.436 | 0.03 | 0.38 | 8.374 | 8.55 | 8.366 | 1812 |
| 1779395100 | 8.404 | 0 | 0.05 | 8.42 | 8.58 | 8.404 | 4059 |
| 1779308700 | 8.4 | 0.35 | 4.32 | 8.052 | 8.5 | 8.052 | 3481 |
| 1779222300 | 8.052 | -0.14 | -1.73 | 8.17 | 8.234 | 8.048 | 5875 |
| 1779135900 | 8.194 | -0.14 | -1.68 | 8.326 | 8.326 | 8.012 | 850 |
| 1778876700 | 8.334 | -0.24 | -2.84 | 8.5779999 | 8.5779999 | 8.3 | 943 |
| 1778790300 | 8.5779999 | 0.18 | 2.17 | 8.532 | 8.5779999 | 8.532 | 300 |
| 1778703900 | 8.396 | 0.06 | 0.72 | 8.398 | 8.492 | 8.396 | 1128 |
| 1778617500 | 8.336 | -0.18 | -2.16 | 8.394 | 8.422 | 8.336 | 349 |
| 1778531100 | 8.52 | 0.13 | 1.53 | 8.3119999 | 8.568 | 8.3119999 | 3418 |
| 1778271900 | 8.392 | 0.03 | 0.33 | 8.472 | 8.472 | 8.31 | 1415 |
| 1778185500 | 8.364 | 0.01 | 0.17 | 8.57 | 8.58 | 8.364 | 2037 |
| 1778099100 | 8.35 | 0.31 | 3.83 | 8.2899999 | 8.5 | 8.2899999 | 2739 |
| 1778012700 | 8.042 | 0.23 | 2.94 | 7.974 | 8.116 | 7.916 | 1053 |
| 1777926300 | 7.812 | -0.35 | -4.31 | 8.176 | 8.176 | 7.812 | 5134 |
| 1777580700 | 8.164 | 0.05 | 0.67 | 8.14 | 8.172 | 8.14 | 280 |
| 1777494300 | 8.11 | -0.03 | -0.39 | 8.196 | 8.268 | 8.11 | 2186 |
| 1777407900 | 8.142 | 0.04 | 0.52 | 8.228 | 8.228 | 8.142 | 1131 |
| 1777321500 | 8.1 | -0.19 | -2.24 | 8.302 | 8.406 | 7.9 | 6243 |
| 1777062300 | 8.286 | 0.15 | 1.84 | 8.3279999 | 8.3279999 | 8.278 | 752 |
| 1776975900 | 8.1359999 | -0.16 | -1.98 | 8.192 | 8.2159999 | 8.1359999 | 1475 |
| 1776889500 | 8.3 | -0.07 | -0.88 | 8.454 | 8.454 | 8.3 | 2426 |
| 1776803100 | 8.374 | 0.19 | 2.32 | 8.2319999 | 8.442 | 8.2319999 | 5142 |
| 1776716700 | 8.1839999 | -0.26 | -3.13 | 8.302 | 8.33 | 8.1839999 | 1485 |
| 1776457500 | 8.448 | 0.09 | 1.05 | 8.39 | 8.6999999 | 8.378 | 4435 |
| 1776371100 | 8.36 | -0.07 | -0.83 | 8.526 | 8.5399999 | 8.36 | 2792 |
| 1776284700 | 8.43 | 0.02 | 0.24 | 8.378 | 8.4979999 | 8.36 | 420 |
| 1776198300 | 8.41 | 0.53 | 6.78 | 7.878 | 8.512 | 7.878 | 11806 |
| 1776111900 | 7.876 | -0.09 | -1.18 | 7.9 | 7.9 | 7.852 | 5669 |
| 1775852700 | 7.97 | -0.11 | -1.36 | 7.928 | 8.002 | 7.928 | 9136 |
| 1775766300 | 8.08 | -0.1 | -1.25 | 8.106 | 8.246 | 7.956 | 14445 |
| 1775679900 | 8.182 | 0.67 | 8.98 | 7.698 | 8.2479999 | 7.698 | 15371 |
| 1775593500 | 7.508 | 0.2 | 2.79 | 7.1 | 7.562 | 6.7 | 5192 |
| 1775161500 | 7.304 | -0.1 | -1.40 | 7.238 | 7.306 | 7.114 | 4263 |
| 1775075100 | 7.408 | 0.31 | 4.34 | 7.176 | 7.52 | 7.176 | 5799 |
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。
