Hot Features
プレミアム
Inpost SA (669)
TG
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -4.33025404157 | 17.32 | 17.62 | 16.16 | 1363 | 17.0749347 | DE |
| 4 | 0.63 | 3.95232120452 | 15.94 | 17.62 | 15.33 | 2006 | 16.56248523 | DE |
| 12 | 0.170001 | 1.03659152662 | 16.399999 | 17.75 | 15.33 | 2138 | 16.37634183 | DE |
| 26 | -0.09 | -0.540216086435 | 16.66 | 19 | 15.33 | 1981 | 16.9249753 | DE |
| 52 | 2.025 | 13.9223100722 | 14.545 | 19 | 13.795 | 1603 | 16.46443543 | DE |
| 156 | 5.825 | 54.2112610517 | 10.745 | 19 | 8.8 | 1420 | 15.51630497 | DE |
| 260 | 5.825 | 54.2112610517 | 10.745 | 19 | 8.8 | 1420 | 15.51630497 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 16.53 | -0.11 | -0.66 | 16.28 | 16.73 | 16.16 | 1774 |
| 1740691620 | 16.64 | -0.34 | -2.00 | 17.03 | 17.03 | 16.51 | 1329 |
| 1740605220 | 16.98 | 0.04 | 0.24 | 16.989999 | 17.27 | 16.809999 | 631 |
| 1740518820 | 16.94 | -0.57 | -3.26 | 17.329999 | 17.48 | 16.719999 | 1908 |
| 1740432420 | 17.51 | 0.25 | 1.45 | 17.62 | 17.62 | 17.29 | 1400 |
| 1740173220 | 17.26 | -0.04 | -0.23 | 17.32 | 17.62 | 17.16 | 1547 |
| 1740086820 | 17.3 | 0.19 | 1.11 | 17.149999 | 17.47 | 16.76 | 1816 |
| 1740000420 | 17.11 | -0.1 | -0.58 | 17.37 | 17.48 | 17.079999 | 659 |
| 1739914020 | 17.21 | -0.02 | -0.12 | 17.28 | 17.38 | 17.09 | 962 |
| 1739827620 | 17.23 | 0.32 | 1.89 | 16.93 | 17.23 | 16.93 | 3405 |
| 1739568420 | 16.91 | -0.02 | -0.12 | 16.91 | 17.11 | 16.78 | 2008 |
| 1739482020 | 16.93 | 0.26 | 1.56 | 16.85 | 17 | 16.719999 | 2473 |
| 1739395620 | 16.67 | 0.22 | 1.34 | 16.44 | 16.82 | 16.29 | 2503 |
| 1739309220 | 16.45 | 0.09 | 0.55 | 16.35 | 16.69 | 15.86 | 3555 |
| 1739222820 | 16.36 | 0.35 | 2.19 | 16.2 | 16.52 | 16.07 | 1635 |
| 1738963620 | 16.01 | -0.02 | -0.12 | 15.86 | 16.19 | 15.86 | 4065 |
| 1738877220 | 16.03 | 0.48 | 3.09 | 15.58 | 16.05 | 15.5 | 3745 |
| 1738790820 | 15.55 | -0.3 | -1.89 | 15.78 | 15.88 | 15.38 | 1007 |
| 1738704420 | 15.85 | 0.03 | 0.19 | 15.94 | 15.96 | 15.64 | 2656 |
| 1738618020 | 15.82 | -0.03 | -0.19 | 15.48 | 15.97 | 15.33 | 2565 |
| 1738358820 | 15.85 | -0.14 | -0.88 | 15.94 | 16.03 | 15.69 | 248 |
| 1738272420 | 15.99 | 0 | 0.00 | 15.93 | 16.25 | 15.81 | 2323 |
| 1738186020 | 15.99 | -0.22 | -1.36 | 16.309999 | 16.309999 | 15.79 | 3694 |
| 1738099620 | 16.21 | 0.69 | 4.45 | 15.63 | 16.21 | 15.49 | 987 |
| 1738013220 | 15.52 | -0.21 | -1.34 | 15.35 | 15.79 | 15.35 | 9054 |
| 1737754020 | 15.73 | 0.16 | 1.03 | 15.69 | 15.76 | 15.47 | 2826 |
| 1737667620 | 15.57 | -0.23 | -1.46 | 15.8 | 15.95 | 15.56 | 1979 |
| 1737581220 | 15.8 | -0.23 | -1.43 | 16.19 | 16.2 | 15.79 | 1333 |
| 1737494820 | 16.03 | -0.1 | -0.62 | 16.09 | 16.25 | 16.01 | 866 |
| 1737408420 | 16.129999 | -0.1 | -0.62 | 16.239999 | 16.43 | 16.1 | 3281 |
| 1737149220 | 16.23 | 0 | 0.00 | 16.239999 | 16.25 | 16.059999 | 656 |
| 1737062820 | 16.23 | 0.42 | 2.66 | 16.11 | 16.309999 | 15.85 | 3294 |
| 1736976420 | 15.81 | -0.26 | -1.62 | 16.23 | 16.25 | 15.8 | 1901 |
| 1736890020 | 16.07 | -0.17 | -1.05 | 16.28 | 16.45 | 15.99 | 4153 |
| 1736803620 | 16.239999 | -0.48 | -2.87 | 16.73 | 16.73 | 16.02 | 2165 |
| 1736544420 | 16.719999 | 0.01 | 0.06 | 16.52 | 16.899999 | 16.51 | 3633 |
| 1736458020 | 16.71 | -0.33 | -1.94 | 17 | 17 | 16.55 | 2608 |
| 1736371620 | 17.04 | -0.03 | -0.18 | 17.2 | 17.45 | 16.84 | 2239 |
| 1736285220 | 17.07 | -0.3 | -1.73 | 17.36 | 17.75 | 17.01 | 3942 |
| 1736198820 | 17.37 | 0.65 | 3.89 | 16.76 | 17.47 | 16.5 | 1533 |
| 1735939620 | 16.719999 | 0.04 | 0.24 | 16.69 | 16.85 | 16.45 | 1500 |
| 1735853220 | 16.68 | 0.4 | 2.46 | 16.62 | 16.86 | 16.46 | 3447 |
| 1735594020 | 16.28 | -0.22 | -1.33 | 16.42 | 16.62 | 16.149999 | 1720 |
| 1735334820 | 16.5 | -0.04 | -0.24 | 16.219999 | 16.68 | 16.219999 | 1595 |
| 1734989220 | 16.54 | 0.28 | 1.72 | 16.21 | 16.54 | 16.02 | 1756 |
| 1734730020 | 16.26 | 0.04 | 0.25 | 16.29 | 16.29 | 15.96 | 811 |
| 1734643620 | 16.219999 | -0.13 | -0.80 | 16.09 | 16.39 | 15.96 | 581 |
| 1734557220 | 16.35 | 0.06 | 0.37 | 16.26 | 16.45 | 16.2 | 993 |
| 1734470820 | 16.29 | -0.13 | -0.79 | 16.21 | 16.35 | 16 | 1613 |
| 1734384420 | 16.42 | -0.17 | -1.02 | 16.6 | 16.6 | 16.2 | 2347 |
| 1734125220 | 16.59 | -0.1 | -0.60 | 16.68 | 16.829999 | 16.44 | 1890 |
| 1734038820 | 16.69 | 0 | 0.00 | 16.66 | 17.04 | 16.52 | 939 |
| 1733952420 | 16.69 | 0.17 | 1.03 | 16.52 | 16.85 | 16.23 | 2166 |
| 1733866020 | 16.52 | 0.05 | 0.30 | 16.41 | 16.53 | 16.26 | 1180 |
| 1733779620 | 16.469999 | -0.02 | -0.12 | 16.64 | 16.989999 | 16.32 | 1469 |
| 1733520420 | 16.489999 | 0.06 | 0.37 | 16.399999 | 16.68 | 16.23 | 1015 |
| 1733434020 | 16.43 | 0.32 | 1.99 | 16.09 | 16.45 | 15.95 | 1445 |
| 1733347620 | 16.11 | -0.16 | -0.98 | 16.26 | 16.44 | 15.93 | 1205 |
| 1733261220 | 16.27 | -0.4 | -2.40 | 16.64 | 16.79 | 16.25 | 1623 |
| 1733174820 | 16.67 | 0.19 | 1.15 | 16.7 | 16.79 | 16.469999 | 4459 |
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
