Deutsche Telekom AG (A383DZ)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 99.88 | 0 | 0.00 | 99.88 | 99.88 | 99.88 | 0 |
1727382360 | 99.88 | -0.25 | -0.25 | 99.88 | 99.88 | 99.88 | 10000 |
1727295960 | 100.13 | 0 | 0.00 | 100.13 | 100.13 | 100.13 | 0 |
1727209560 | 100.13 | 0 | 0.00 | 100.13 | 100.13 | 100.13 | 0 |
1727123160 | 100.13 | 0.53 | 0.53 | 100.13 | 100.13 | 100.13 | 10000 |
1726863960 | 99.6 | 0 | 0.00 | 99.6 | 99.6 | 99.6 | 0 |
1726777560 | 99.6 | -0.2 | -0.20 | 99.88 | 99.88 | 99.6 | 65000 |
1726691220 | 99.8 | -0.35 | -0.35 | 99.98 | 99.989 | 99.8 | 60000 |
1726604760 | 100.15 | 0.44 | 0.44 | 100.15 | 100.15 | 100.15 | 50000 |
1726518420 | 99.71 | 0.01 | 0.01 | 100.15 | 100.15 | 99.71 | 69000 |
1726259160 | 99.697 | -0.15 | -0.15 | 99.697 | 99.697 | 99.697 | 25000 |
1726172760 | 99.849 | -0.35 | -0.35 | 99.898 | 99.898 | 99.849 | 33000 |
1726086360 | 100.2 | 0.33 | 0.33 | 99.778 | 100.2 | 99.702 | 65000 |
1725999960 | 99.871 | 0.47 | 0.47 | 99.73 | 99.871 | 99.698 | 42000 |
1725913620 | 99.4 | 0.18 | 0.18 | 99.27 | 99.4 | 99.27 | 27000 |
1725654360 | 99.22 | 0 | 0.00 | 99.22 | 99.22 | 99.22 | 0 |
1725567960 | 99.22 | 0 | 0.00 | 99.22 | 99.22 | 99.22 | 0 |
1725481560 | 99.22 | 0.37 | 0.37 | 99.22 | 99.22 | 99.22 | 2000 |
1725395160 | 98.85 | 0.19 | 0.19 | 98.85 | 98.85 | 98.85 | 5000 |
1725308760 | 98.662 | -0.84 | -0.84 | 98.7 | 99 | 98.662 | 53000 |
1725049560 | 99.499 | 0 | 0.00 | 99.499 | 99.499 | 99.499 | 0 |
1724963160 | 99.499 | 0.22 | 0.22 | 99.499 | 99.499 | 99.499 | 5000 |
1724876760 | 99.282 | -0.21 | -0.21 | 99.391 | 99.391 | 99.282 | 25000 |
1724790420 | 99.494 | -0.01 | -0.01 | 99.85 | 99.85 | 99.494 | 35000 |
1724704020 | 99.499 | 0 | 0.00 | 99.499 | 99.499 | 99.499 | 0 |
1724444820 | 99.499 | 0 | 0.00 | 99.499 | 99.499 | 99.499 | 0 |
1724358420 | 99.499 | 0.22 | 0.23 | 99.499 | 99.499 | 99.499 | 20000 |
1724271960 | 99.274 | 0.18 | 0.18 | 99.274 | 99.274 | 99.274 | 15000 |
1724185620 | 99.096 | 0 | 0.00 | 99.096 | 99.096 | 99.096 | 0 |
1724099220 | 99.096 | 0 | 0.00 | 99.096 | 99.096 | 99.096 | 0 |
1723840020 | 99.096 | -0.17 | -0.17 | 99.096 | 99.096 | 99.096 | 2000 |
1723753560 | 99.269 | 0 | 0.00 | 99.269 | 99.269 | 99.269 | 0 |
1723667160 | 99.269 | 0 | 0.00 | 99.269 | 99.269 | 99.269 | 0 |
1723580760 | 99.269 | 0 | 0.00 | 99.269 | 99.269 | 99.269 | 0 |
1723494360 | 99.269 | 0.94 | 0.95 | 99.269 | 99.269 | 99.269 | 10000 |
1723235220 | 98.331 | -0.35 | -0.35 | 98.65 | 98.65 | 98.331 | 10000 |
1723148760 | 98.679 | 0 | 0.00 | 98.679 | 98.679 | 98.679 | 0 |
1723062360 | 98.679 | -0.1 | -0.10 | 98.679 | 98.679 | 98.679 | 6000 |
1722975960 | 98.782 | -0.32 | -0.32 | 98.782 | 98.782 | 98.782 | 2000 |
1722889620 | 99.097 | -0.4 | -0.41 | 99.328 | 99.369 | 99.097 | 19000 |
1722630360 | 99.5 | 0.27 | 0.27 | 99.5 | 99.5 | 99.5 | 40000 |
1722543960 | 99.229 | 0 | 0.00 | 99.229 | 99.229 | 99.229 | 0 |
1722457560 | 99.229 | 0.14 | 0.14 | 99.229 | 99.229 | 99.229 | 19000 |
1722371220 | 99.089 | 0.46 | 0.46 | 98.949 | 99.119 | 98.949 | 91000 |
1722284760 | 98.632 | 0 | 0.00 | 98.632 | 98.632 | 98.632 | 0 |
1722025560 | 98.632 | 0 | 0.00 | 98.632 | 98.632 | 98.632 | 0 |
1721939160 | 98.632 | 0.31 | 0.32 | 98.632 | 98.632 | 98.632 | 5000 |
1721852760 | 98.318 | 0 | 0.00 | 98.318 | 98.318 | 98.318 | 0 |
1721766360 | 98.318 | 0 | 0.00 | 98.318 | 98.318 | 98.318 | 0 |
1721679960 | 98.318 | 0 | 0.00 | 98.318 | 98.318 | 98.318 | 0 |
1721420760 | 98.318 | 0 | 0.00 | 98.318 | 98.318 | 98.318 | 0 |
1721334360 | 98.318 | -0.19 | -0.20 | 98.318 | 98.318 | 98.318 | 50000 |
1721248020 | 98.512 | 0.63 | 0.65 | 98.512 | 98.512 | 98.512 | 25000 |
1721161560 | 97.879 | 0 | 0.00 | 97.879 | 97.879 | 97.879 | 0 |
1721075160 | 97.879 | 0 | 0.00 | 97.879 | 97.879 | 97.879 | 0 |
1720815960 | 97.879 | 0.47 | 0.49 | 98.035 | 98.035 | 97.879 | 15000 |
1720729560 | 97.406 | -0.04 | -0.04 | 97.406 | 97.406 | 97.406 | 20000 |
1720643160 | 97.447 | 0 | 0.00 | 97.447 | 97.447 | 97.447 | 0 |
1720556760 | 97.447 | 0 | 0.00 | 97.447 | 97.447 | 97.447 | 0 |
1720470360 | 97.447 | 0.65 | 0.67 | 97.447 | 97.447 | 97.447 | 8000 |
1720211220 | 96.8 | 0.06 | 0.06 | 96.99 | 96.99 | 96.66 | 42000 |
1720124820 | 96.742 | 0.61 | 0.64 | 96.9 | 96.9 | 96.742 | 65000 |
1720038420 | 96.13 | 0 | 0.00 | 96.13 | 96.13 | 96.13 | 0 |
1719952020 | 96.13 | 0 | 0.00 | 96.13 | 96.13 | 96.13 | 0 |
1719865620 | 96.13 | -0.62 | -0.64 | 96.149 | 96.222 | 96.13 | 33000 |
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