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 | -0.46 | -5.2036199095 | 8.84 | 9.148 | 8.284 | 2416 | 8.85405462 | DE |
| 4 | -0.092 | -1.08593012276 | 8.472 | 9.148 | 8.012 | 2560 | 8.59197386 | DE |
| 12 | 1.246 | 17.4656574152 | 7.134 | 9.148 | 6.3 | 4118 | 7.81180592 | DE |
| 26 | 0.582 | 7.46345216722 | 7.798 | 9.148 | 6.3 | 7333 | 7.92849225 | DE |
| 52 | 0.582 | 7.46345216722 | 7.798 | 9.148 | 6.3 | 7333 | 7.92849225 | DE |
| 156 | 0.582 | 7.46345216722 | 7.798 | 9.148 | 6.3 | 7333 | 7.92849225 | DE |
| 260 | 0.582 | 7.46345216722 | 7.798 | 9.148 | 6.3 | 7333 | 7.92849225 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774988700 | 7.1 | 0.49 | 7.45 | 6.676 | 7.1 | 6.63 | 3725 |
| 1774902300 | 6.608 | 0.31 | 4.89 | 6.9 | 6.9 | 6.562 | 4713 |
| 1774646700 | 6.3 | -0.48 | -7.08 | 6.852 | 6.852 | 6.3 | 19377 |
| 1774560300 | 6.78 | -0.21 | -2.98 | 7.034 | 7.094 | 6.78 | 5650 |
| 1774473900 | 6.988 | 0.02 | 0.32 | 6.956 | 7.012 | 6.956 | 221 |
| 1774387500 | 6.966 | -0.18 | -2.46 | 7.148 | 7.148 | 6.92 | 1879 |
| 1774301100 | 7.142 | 0.15 | 2.12 | 6.87 | 7.226 | 6.5199999 | 8307 |
| 1774041900 | 6.994 | -0.07 | -0.93 | 7.114 | 7.206 | 6.958 | 3124 |
| 1773955500 | 7.06 | -0.26 | -3.55 | 7.35 | 7.368 | 7 | 8944 |
| 1773869100 | 7.32 | -0.08 | -1.03 | 7.538 | 7.542 | 7.252 | 1885 |
| 1773782700 | 7.396 | 0.05 | 0.68 | 7.226 | 7.396 | 7.226 | 151 |
| 1773696300 | 7.346 | 0.09 | 1.24 | 7.056 | 7.346 | 7.056 | 7317 |
| 1773437100 | 7.256 | 0.13 | 1.80 | 7.134 | 7.256 | 7.134 | 6715 |
| 1773350700 | 7.128 | -0.31 | -4.19 | 7.424 | 7.438 | 7.128 | 7907 |
| 1773264300 | 7.44 | -0.19 | -2.49 | 7.576 | 7.576 | 7.418 | 3430 |
| 1773177900 | 7.63 | 0.38 | 5.18 | 7.258 | 7.63 | 7.258 | 2217 |
| 1773091500 | 7.254 | -0.02 | -0.22 | 6.998 | 7.254 | 6.872 | 17725 |
| 1772832300 | 7.27 | -0.19 | -2.49 | 7.478 | 7.478 | 7.18 | 35610 |
| 1772745900 | 7.456 | 0.02 | 0.30 | 7.438 | 7.686 | 7.438 | 3577 |
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。
