Hot Features
プレミアム
Stellantis NV (8TI)
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 | -0.428 | -7.11081575012 | 6.019 | 6.27 | 5.43 | 307062 | 5.75669403 | DE |
| 4 | -0.947 | -14.4845518507 | 6.538 | 7.157 | 5.43 | 240817 | 6.14350147 | DE |
| 12 | -0.305 | -5.17299864315 | 5.896 | 9.4 | 5.43 | 227843 | 6.44793554 | DE |
| 26 | -4.323 | -43.605003026 | 9.914 | 10.012 | 5.2539999 | 287328 | 6.56221415 | DE |
| 52 | -2.684 | -32.4350453172 | 8.275 | 10.49 | 5.2539999 | 217020 | 7.26549211 | DE |
| 156 | -10.207 | -64.6094442334 | 15.798 | 38.445 | 5.2539999 | 120664 | 10.14351088 | DE |
| 260 | -10.725 | -65.7330227997 | 16.316 | 38.445 | 5.2539999 | 89045 | 11.10104629 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781814300 | 5.555 | -0.13 | -2.24 | 5.738 | 5.883 | 5.43 | 504788 |
| 1781727900 | 5.682 | -0.06 | -1.10 | 5.842 | 5.902 | 5.664 | 274995 |
| 1781641500 | 5.745 | -0.33 | -5.42 | 6.082 | 6.11 | 5.742 | 262841 |
| 1781555100 | 6.074 | 0.15 | 2.48 | 6.149 | 6.2699999 | 6.074 | 282448 |
| 1781295900 | 5.9269999 | -0.03 | -0.47 | 6.019 | 6.1449999 | 5.88 | 210236 |
| 1781209500 | 5.955 | 0.26 | 4.55 | 5.7009999 | 5.957 | 5.66 | 407920 |
| 1781123100 | 5.696 | -0.39 | -6.38 | 6.092 | 6.1 | 5.696 | 564686 |
| 1781036700 | 6.084 | -0.05 | -0.75 | 6.195 | 6.274 | 5.984 | 239488 |
| 1780950300 | 6.13 | -0.05 | -0.87 | 6.192 | 6.26 | 6.04 | 155166 |
| 1780691100 | 6.184 | -0.18 | -2.81 | 6.311 | 6.48 | 6.1689999 | 253691 |
| 1780604700 | 6.363 | 0.01 | 0.19 | 6.349 | 6.475 | 6.323 | 123788 |
| 1780518300 | 6.351 | -0.26 | -3.99 | 6.617 | 6.617 | 6.323 | 212820 |
| 1780431900 | 6.615 | -0.12 | -1.74 | 6.753 | 6.795 | 6.551 | 134134 |
| 1780345500 | 6.732 | -0.13 | -1.95 | 6.888 | 6.981 | 6.621 | 136087 |
| 1780086300 | 6.866 | -0.18 | -2.58 | 7.054 | 7.157 | 6.801 | 204366 |
| 1779999900 | 7.048 | 0.03 | 0.37 | 7.065 | 7.065 | 6.831 | 125038 |
| 1779913500 | 7.022 | 0.27 | 4.05 | 6.75 | 7.08 | 6.75 | 236865 |
| 1779827100 | 6.749 | 0.05 | 0.76 | 6.679 | 6.77 | 6.601 | 178520 |
| 1779740700 | 6.698 | 0.17 | 2.59 | 6.6689999 | 6.72 | 6.606 | 112576 |
| 1779481500 | 6.529 | 0.06 | 0.90 | 6.538 | 6.65 | 6.4029999 | 195890 |
| 1779395100 | 6.471 | 0 | 0.08 | 6.474 | 6.565 | 5.992 | 563316 |
| 1779308700 | 6.466 | 0.12 | 1.94 | 6.3179999 | 6.499 | 6.305 | 131207 |
| 1779222300 | 6.343 | -0.06 | -0.95 | 6.449 | 6.478 | 6.26 | 142405 |
| 1779135900 | 6.404 | -0.08 | -1.25 | 6.499 | 6.503 | 6.306 | 102239 |
| 1778876700 | 6.485 | -0.2 | -2.96 | 6.606 | 6.787 | 6.399 | 76101 |
| 1778790300 | 6.683 | 0.2 | 3.02 | 6.527 | 6.76 | 6.495 | 98838 |
| 1778703900 | 6.487 | 0.17 | 2.76 | 6.32 | 6.5119999 | 6.1929999 | 98475 |
| 1778617500 | 6.313 | -0.03 | -0.52 | 6.308 | 6.4 | 6.239 | 84308 |
| 1778531100 | 6.346 | -0.22 | -3.34 | 6.602 | 6.606 | 6.344 | 172603 |
| 1778271900 | 6.565 | 0.19 | 3.03 | 6.306 | 6.57 | 6.292 | 161392 |
| 1778185500 | 6.372 | -0.15 | -2.27 | 6.524 | 6.65 | 6.36 | 104734 |
| 1778099100 | 6.5199999 | 0.34 | 5.57 | 6.2 | 6.683 | 6.2 | 293566 |
| 1778012700 | 6.176 | 0.08 | 1.25 | 6.099 | 6.222 | 6.059 | 156994 |
| 1777926300 | 6.1 | -0.11 | -1.77 | 6.227 | 6.2619999 | 6.063 | 246055 |
| 1777580700 | 6.21 | -0.4 | -6.05 | 6.63 | 6.8 | 5.968 | 703840 |
| 1777494300 | 6.61 | -0.09 | -1.30 | 6.779 | 6.849 | 6.587 | 114793 |
| 1777407900 | 6.697 | -0.13 | -1.86 | 6.814 | 6.907 | 6.63 | 81907 |
| 1777321500 | 6.824 | -0.06 | -0.84 | 6.858 | 6.945 | 6.77 | 103148 |
| 1777062300 | 6.882 | -0.21 | -3.02 | 7.097 | 7.179 | 6.807 | 207997 |
| 1776975900 | 7.096 | -0.19 | -2.54 | 7.261 | 7.415 | 7.056 | 203353 |
| 1776889500 | 7.281 | -0.02 | -0.26 | 7.354 | 7.481 | 7.27 | 155158 |
| 1776803100 | 7.3 | -0.09 | -1.19 | 7.377 | 7.533 | 7.3 | 335183 |
| 1776716700 | 7.388 | 0.05 | 0.65 | 7.251 | 7.399 | 7.091 | 162904 |
| 1776457500 | 7.34 | 0.4 | 5.72 | 6.959 | 7.449 | 6.911 | 434197 |
| 1776371100 | 6.943 | -0.12 | -1.63 | 7.096 | 7.139 | 6.911 | 175976 |
| 1776284700 | 7.058 | 0.12 | 1.74 | 6.914 | 7.23 | 6.855 | 323806 |
| 1776198300 | 6.937 | 0.17 | 2.47 | 6.794 | 6.937 | 6.732 | 166755 |
| 1776111900 | 6.77 | -0.09 | -1.24 | 6.801 | 6.801 | 6.659 | 170296 |
| 1775852700 | 6.855 | 0.07 | 1.08 | 6.797 | 6.939 | 6.694 | 220916 |
| 1775766300 | 6.782 | 0.13 | 1.98 | 6.621 | 6.808 | 6.572 | 212770 |
| 1775679900 | 6.65 | 0.25 | 3.92 | 6.575 | 6.893 | 6.572 | 525203 |
| 1775593500 | 6.399 | -0.13 | -2.04 | 6.519 | 6.61 | 6.2619999 | 406567 |
| 1775161500 | 6.532 | 0.13 | 2.06 | 6.269 | 6.59 | 6.189 | 369776 |
| 1775075100 | 6.4 | 0.27 | 4.42 | 6.142 | 6.421 | 6.0599999 | 258662 |
| 1774988700 | 6.1289999 | 0.22 | 3.79 | 5.945 | 6.18 | 5.93 | 125619 |
| 1774902300 | 5.905 | 0.14 | 2.43 | 5.822 | 6.03 | 5.8 | 161209 |
| 1774646700 | 5.765 | -0.13 | -2.27 | 5.896 | 5.95 | 5.75 | 118820 |
| 1774560300 | 5.899 | -0.06 | -1.06 | 5.938 | 5.972 | 5.746 | 199412 |
| 1774473900 | 5.962 | 0.06 | 1.05 | 5.939 | 6.026 | 5.866 | 197032 |
| 1774387500 | 5.9 | 0.24 | 4.22 | 5.687 | 5.9 | 5.6 | 99825 |
| 1774301100 | 5.6609999 | 0.15 | 2.72 | 5.43 | 5.7699999 | 5.2539999 | 287043 |
| 1774041900 | 5.511 | -0.14 | -2.46 | 5.643 | 5.78 | 5.449 | 265526 |
| 1773955500 | 5.65 | -0.06 | -0.96 | 5.699 | 5.709 | 5.532 | 268611 |
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。
