Hot Features
プレミアム
Adesso SE (ADN1)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.3 | 0.354191263282 | 84.7 | 91.8 | 80.5 | 2064 | 88.16080426 | DE |
| 4 | -9.1 | -9.67056323061 | 94.1 | 96.6 | 80.5 | 1699 | 90.18839418 | DE |
| 12 | -6.3 | -6.90032858708 | 91.3 | 98.7 | 78.8 | 1752 | 89.53102855 | DE |
| 26 | 27.9 | 48.8616462347 | 57.1 | 98.7 | 56.4 | 2285 | 81.39749073 | DE |
| 52 | -33.6 | -28.3305227656 | 118.6 | 119.4 | 55.1 | 2184 | 85.95959622 | DE |
| 156 | -100.8 | -54.251883746 | 185.8 | 228.5 | 55.1 | 4132 | 131.72635024 | DE |
| 260 | 37 | 77.0833333333 | 48 | 228.5 | 33.05 | 5086 | 129.41750423 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741642020 | 87.4 | -2.2 | -2.46 | 88.6 | 89.9 | 85.7 | 1852 |
| 1741382820 | 89.6 | -1.9 | -2.08 | 91.3 | 91.8 | 87.7 | 1853 |
| 1741296420 | 91.5 | 3.1 | 3.51 | 87.8 | 91.6 | 87.8 | 2011 |
| 1741210020 | 88.4 | 5.9 | 7.15 | 81.7 | 88.4 | 81.599999 | 3066 |
| 1741123620 | 82.5 | -3.2 | -3.73 | 84.7 | 84.7 | 80.5 | 1538 |
| 1741037220 | 85.7 | 2.6 | 3.13 | 83 | 87.5 | 83 | 1123 |
| 1740778020 | 83.099999 | -2.3 | -2.69 | 85 | 85.4 | 83.099999 | 576 |
| 1740691620 | 85.4 | -1.9 | -2.18 | 86.9 | 87 | 83.8 | 1774 |
| 1740605220 | 87.3 | -0.2 | -0.23 | 87.5 | 88.8 | 86.5 | 712 |
| 1740518820 | 87.5 | -1.1 | -1.24 | 88.2 | 89.6 | 86.9 | 1215 |
| 1740432420 | 88.6 | -1.4 | -1.56 | 91 | 92.9 | 88.2 | 3206 |
| 1740173220 | 90 | -0.5 | -0.55 | 91.1 | 92.9 | 89.5 | 3073 |
| 1740086820 | 90.5 | -1.6 | -1.74 | 91.9 | 93.9 | 90.5 | 438 |
| 1740000420 | 92.1 | -2.1 | -2.23 | 93.8 | 94.4 | 91.3 | 647 |
| 1739914020 | 94.2 | -1.6 | -1.67 | 96.1 | 96.2 | 92.8 | 584 |
| 1739827620 | 95.8 | 2.1 | 2.24 | 92.5 | 96 | 92.5 | 1376 |
| 1739568420 | 93.7 | -0.1 | -0.11 | 94.4 | 95.2 | 92.1 | 1389 |
| 1739482020 | 93.8 | -0.7 | -0.74 | 94.4 | 95.1 | 93.8 | 529 |
| 1739395620 | 94.5 | -0.2 | -0.21 | 94.7 | 96.6 | 93.5 | 1824 |
| 1739309220 | 94.7 | -0.1 | -0.11 | 94.1 | 94.7 | 92.9 | 5197 |
| 1739222820 | 94.8 | 1.7 | 1.83 | 94.8 | 97.2 | 93.8 | 1180 |
| 1738963620 | 93.1 | -3.3 | -3.42 | 95.2 | 97.6 | 93.1 | 1155 |
| 1738877220 | 96.4 | 1.2 | 1.26 | 95.4 | 98 | 94.3 | 1754 |
| 1738790820 | 95.2 | -1.6 | -1.65 | 95.6 | 97.4 | 95 | 1267 |
| 1738704420 | 96.8 | 0.5 | 0.52 | 94.8 | 97 | 94.2 | 1396 |
| 1738618020 | 96.3 | 1.2 | 1.26 | 95.1 | 96.3 | 91.9 | 3614 |
| 1738358820 | 95.1 | -0.2 | -0.21 | 94.1 | 95.1 | 94.1 | 559 |
| 1738272420 | 95.3 | 1.2 | 1.28 | 93.7 | 95.3 | 93.7 | 599 |
| 1738186020 | 94.1 | 0.8 | 0.86 | 93.9 | 98.7 | 93.7 | 4101 |
| 1738099620 | 93.3 | 1.2 | 1.30 | 92.2 | 94.4 | 91.6 | 861 |
| 1738013220 | 92.1 | -1.3 | -1.39 | 93.1 | 93.6 | 90.5 | 2252 |
| 1737754020 | 93.4 | 2.6 | 2.86 | 91.3 | 94.2 | 91.1 | 2130 |
| 1737667620 | 90.8 | -0.2 | -0.22 | 90.1 | 92.5 | 90.1 | 1389 |
| 1737581220 | 91 | 3.4 | 3.88 | 88.1 | 91.3 | 87.6 | 1138 |
| 1737494820 | 87.6 | -1.7 | -1.90 | 87.6 | 90.1 | 87.6 | 476 |
| 1737408420 | 89.3 | -3.1 | -3.35 | 92.4 | 93.1 | 88.2 | 1113 |
| 1737149220 | 92.4 | 2.9 | 3.24 | 90.3 | 93 | 90 | 1021 |
| 1737062820 | 89.5 | 4.5 | 5.29 | 83.9 | 90.5 | 83.7 | 6084 |
| 1736976420 | 85 | 5.9 | 7.46 | 78.8 | 85 | 78.8 | 1508 |
| 1736890020 | 79.099999 | -2.5 | -3.06 | 81.3 | 82.2 | 78.9 | 4045 |
| 1736803620 | 81.599999 | -1.2 | -1.45 | 83.3 | 83.4 | 81.599999 | 3100 |
| 1736544420 | 82.8 | -1.1 | -1.31 | 83.599999 | 84.4 | 82.8 | 1790 |
| 1736458020 | 83.9 | -1.2 | -1.41 | 85.5 | 85.5 | 83.8 | 1024 |
| 1736371620 | 85.099999 | -3.1 | -3.51 | 88.7 | 89.4 | 85.099999 | 2185 |
| 1736285220 | 88.2 | -2.8 | -3.08 | 89.5 | 90 | 88.2 | 1015 |
| 1736198820 | 91 | 0.1 | 0.11 | 92 | 92 | 89.1 | 1451 |
| 1735939620 | 90.9 | 2.7 | 3.06 | 88.2 | 93.5 | 88.2 | 1752 |
| 1735853220 | 88.2 | 0.7 | 0.80 | 87.1 | 89 | 87.1 | 1386 |
| 1735594020 | 87.5 | -0.6 | -0.68 | 86.7 | 88.2 | 86.3 | 355 |
| 1735334820 | 88.1 | 2.3 | 2.68 | 87 | 89 | 85.599999 | 1366 |
| 1734989220 | 85.8 | 0.3 | 0.35 | 85.5 | 86.7 | 84.599999 | 1121 |
| 1734730020 | 85.5 | 0.2 | 0.23 | 85.9 | 85.9 | 82.8 | 2890 |
| 1734643620 | 85.3 | -1.1 | -1.27 | 85.8 | 87 | 85.099999 | 1110 |
| 1734557220 | 86.4 | -1.1 | -1.26 | 86.7 | 88.3 | 85.4 | 2353 |
| 1734470820 | 87.5 | -3.8 | -4.16 | 91.3 | 91.3 | 87.2 | 1846 |
| 1734384420 | 91.3 | -2.6 | -2.77 | 93.9 | 93.9 | 90.4 | 2584 |
| 1734125220 | 93.9 | -1.5 | -1.57 | 94.7 | 95.5 | 93.9 | 757 |
| 1734038820 | 95.4 | 0.4 | 0.42 | 95.1 | 96.9 | 94.3 | 2087 |
| 1733952420 | 95 | 0 | 0.00 | 95.3 | 95.9 | 94.2 | 1106 |
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
