Hot Features
プレミアム
Alfen NV (703)
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 | -0.67 | -4.25667090216 | 15.74 | 16.98 | 14.94 | 7930 | 16.23973165 | DE |
| 4 | -1.919999 | -11.3007599353 | 16.989999 | 17.239999 | 14.11 | 8974 | 15.77189634 | DE |
| 12 | 5.72 | 61.1764705882 | 9.35 | 19.86 | 9.25 | 10073 | 14.5302067 | DE |
| 26 | 5.035 | 50.1743896363 | 10.035 | 19.86 | 8.0779999 | 6970 | 12.93640439 | DE |
| 52 | 4.620001 | 44.2105401158 | 10.449999 | 19.86 | 8.0779999 | 7158 | 11.62674796 | DE |
| 156 | -48.07 | -76.1324041812 | 63.14 | 65.06 | 8.0779999 | 7224 | 18.44511987 | DE |
| 260 | -63.58 | -80.8391608392 | 78.65 | 121.5 | 8.0779999 | 4433 | 19.73346736 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 15.09 | -0.47 | -3.02 | 15.49 | 15.49 | 14.94 | 6822 |
| 1782419100 | 15.56 | -0.16 | -1.02 | 15.8 | 16.01 | 15.42 | 3019 |
| 1782332700 | 15.72 | -0.6 | -3.68 | 16.27 | 16.27 | 15.51 | 4029 |
| 1782246300 | 16.32 | -0.48 | -2.86 | 16.79 | 16.98 | 15.88 | 10773 |
| 1782159900 | 16.8 | 0.78 | 4.87 | 16.16 | 16.92 | 15.99 | 10356 |
| 1781900700 | 16.02 | 0.2 | 1.26 | 15.74 | 16.18 | 15.56 | 11472 |
| 1781814300 | 15.82 | -0.38 | -2.35 | 16.32 | 16.32 | 15.5 | 11107 |
| 1781727900 | 16.2 | 0.73 | 4.72 | 15.49 | 16.57 | 15.33 | 7528 |
| 1781641500 | 15.47 | 0.33 | 2.18 | 15.16 | 15.68 | 15.15 | 20978 |
| 1781555100 | 15.14 | 0.5 | 3.42 | 14.87 | 15.19 | 14.8 | 14317 |
| 1781295900 | 14.64 | -0.11 | -0.75 | 14.92 | 14.98 | 14.11 | 7454 |
| 1781209500 | 14.75 | 0.21 | 1.44 | 14.54 | 14.75 | 14.22 | 6280 |
| 1781123100 | 14.54 | -0.63 | -4.15 | 15.22 | 15.22 | 14.5 | 7923 |
| 1781036700 | 15.17 | -0.55 | -3.50 | 15.75 | 15.82 | 15.06 | 4191 |
| 1780950300 | 15.72 | 0.14 | 0.90 | 15.54 | 16.1 | 15.41 | 9130 |
| 1780691100 | 15.58 | -0.39 | -2.44 | 16.09 | 16.2 | 15.51 | 7524 |
| 1780604700 | 15.97 | -0.33 | -2.02 | 16.29 | 16.29 | 15.77 | 8922 |
| 1780518300 | 16.3 | -0.24 | -1.45 | 16.54 | 16.54 | 16.23 | 1768 |
| 1780431900 | 16.54 | 0.38 | 2.35 | 16.149999 | 16.67 | 16.149999 | 5939 |
| 1780345500 | 16.16 | -0.53 | -3.18 | 16.3 | 17.239999 | 16.02 | 18329 |
| 1780086300 | 16.69 | -0.24 | -1.42 | 16.989999 | 17.149999 | 16.29 | 8444 |
| 1779999900 | 16.93 | -0.7 | -3.97 | 17.67 | 18 | 16.76 | 18332 |
| 1779913500 | 17.63 | -1.91 | -9.77 | 19.54 | 19.76 | 17.35 | 29289 |
| 1779827100 | 19.54 | 0.81 | 4.32 | 18.68 | 19.86 | 18.66 | 12671 |
| 1779740700 | 18.73 | 1.08 | 6.12 | 17.88 | 18.94 | 17.46 | 8978 |
| 1779481500 | 17.649999 | 1.86 | 11.78 | 15.77 | 18.1 | 15.77 | 32236 |
| 1779395100 | 15.79 | 3.05 | 23.94 | 13.6 | 16.05 | 13.55 | 50366 |
| 1779308700 | 12.74 | -0.14 | -1.09 | 12.92 | 12.92 | 12.56 | 2976 |
| 1779222300 | 12.88 | -0.51 | -3.81 | 13.39 | 13.46 | 12.6 | 15764 |
| 1779135900 | 13.39 | -0.12 | -0.89 | 13.62 | 13.82 | 13.09 | 6797 |
| 1778876700 | 13.51 | -0.49 | -3.50 | 13.87 | 13.89 | 13.4 | 6188 |
| 1778790300 | 14 | 0.46 | 3.40 | 13.62 | 14.05 | 12.7 | 13804 |
| 1778703900 | 13.54 | 0.74 | 5.78 | 12.79 | 15.25 | 12.31 | 23610 |
| 1778617500 | 12.8 | 0.24 | 1.91 | 12.55 | 13.1 | 11.92 | 8130 |
| 1778531100 | 12.56 | 0.18 | 1.45 | 12.33 | 12.58 | 12.08 | 6272 |
| 1778271900 | 12.38 | 0.03 | 0.24 | 12.31 | 12.48 | 12.25 | 3345 |
| 1778185500 | 12.35 | -0.03 | -0.24 | 12.52 | 12.7 | 12.28 | 7971 |
| 1778099100 | 12.38 | -0.14 | -1.12 | 12.57 | 12.85 | 12.34 | 10496 |
| 1778012700 | 12.52 | 0.32 | 2.62 | 12.23 | 12.53 | 12.06 | 6129 |
| 1777926300 | 12.2 | 0.3 | 2.52 | 11.89 | 12.7 | 11.85 | 11097 |
| 1777580700 | 11.9 | 0.53 | 4.66 | 11.25 | 12.04 | 11.25 | 5969 |
| 1777494300 | 11.37 | 0.14 | 1.25 | 11.22 | 11.42 | 11.22 | 4238 |
| 1777407900 | 11.23 | -0.3 | -2.60 | 11.47 | 11.61 | 11.16 | 8732 |
| 1777321500 | 11.53 | -0.54 | -4.47 | 12.08 | 12.2 | 11.53 | 5932 |
| 1777062300 | 12.07 | 0.48 | 4.14 | 11.6 | 12.24 | 11.56 | 7341 |
| 1776975900 | 11.59 | -0.39 | -3.26 | 11.93 | 12.04 | 11.35 | 8185 |
| 1776889500 | 11.98 | 0.78 | 6.96 | 11.26 | 12.27 | 11.22 | 12723 |
| 1776803100 | 11.2 | 0.26 | 2.38 | 10.93 | 11.29 | 10.88 | 11878 |
| 1776716700 | 10.94 | 0.35 | 3.31 | 10.59 | 11.07 | 10.49 | 10602 |
| 1776457500 | 10.59 | 0.53 | 5.27 | 10.19 | 10.66 | 10.19 | 9107 |
| 1776371100 | 10.06 | 0.26 | 2.65 | 9.8249999 | 10.39 | 9.795 | 8360 |
| 1776284700 | 9.8 | 0.15 | 1.55 | 9.74 | 9.835 | 9.715 | 4689 |
| 1776198300 | 9.65 | 0.25 | 2.66 | 9.4049999 | 9.795 | 9.375 | 1435 |
| 1776111900 | 9.4 | -0.16 | -1.67 | 9.535 | 9.565 | 9.3249999 | 2542 |
| 1775852700 | 9.56 | -0.07 | -0.68 | 9.6649999 | 9.735 | 9.56 | 1589 |
| 1775766300 | 9.625 | -0.03 | -0.26 | 9.6 | 9.66 | 9.58 | 12273 |
| 1775679900 | 9.65 | 0.33 | 3.54 | 9.68 | 9.735 | 9.4499999 | 2195 |
| 1775593500 | 9.32 | -0.05 | -0.49 | 9.35 | 9.59 | 9.25 | 2460 |
| 1775161500 | 9.366 | -0.06 | -0.62 | 9.26 | 9.43 | 9.176 | 1613 |
| 1775075100 | 9.424 | 0.18 | 1.99 | 9.298 | 9.4499999 | 9.2739999 | 5547 |
| 1774988700 | 9.24 | 0.38 | 4.27 | 8.942 | 9.288 | 8.9019999 | 4008 |
| 1774902300 | 8.862 | 0.06 | 0.70 | 8.7959999 | 8.914 | 8.65 | 8073 |
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。
