Hot Features
プレミアム
Air FranceKLM (AFR0)
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 | -0.13 | -1.72094254699 | 7.554 | 7.898 | 7.158 | 18466 | 7.54627927 | DE |
| 4 | -1.468 | -16.5092217724 | 8.892 | 9.722 | 7.158 | 34777 | 8.10367144 | DE |
| 12 | -0.424 | -5.40265035678 | 7.848 | 9.722 | 7.158 | 27435 | 8.3468589 | DE |
| 26 | -3.256 | -30.4868913858 | 10.68 | 10.86 | 7.158 | 23148 | 8.43720653 | DE |
| 52 | -5.171 | -41.0559745931 | 12.595 | 13.94 | 7.158 | 23209 | 9.61943896 | DE |
| 156 | -6.076 | -45.0074074074 | 13.5 | 14.4 | 7.158 | 21638 | 9.91980135 | DE |
| 260 | -6.076 | -45.0074074074 | 13.5 | 14.4 | 7.158 | 21638 | 9.91980135 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 7.432 | 0 | 0.03 | 7.398 | 7.472 | 7.158 | 28989 |
| 1732138020 | 7.43 | -0.06 | -0.80 | 7.544 | 7.564 | 7.302 | 29097 |
| 1732051620 | 7.49 | -0.12 | -1.55 | 7.634 | 7.638 | 7.294 | 32889 |
| 1731965220 | 7.608 | -0.15 | -1.93 | 7.8 | 7.844 | 7.582 | 5843 |
| 1731705960 | 7.758 | 0.04 | 0.52 | 7.694 | 7.898 | 7.652 | 16651 |
| 1731619560 | 7.718 | 0.16 | 2.06 | 7.554 | 7.736 | 7.53 | 7852 |
| 1731533160 | 7.562 | -0.05 | -0.63 | 7.558 | 7.66 | 7.502 | 25239 |
| 1731446820 | 7.61 | -0.18 | -2.29 | 7.742 | 7.752 | 7.5 | 60504 |
| 1731360420 | 7.788 | 0.11 | 1.41 | 7.786 | 8.002 | 7.716 | 70913 |
| 1731101220 | 7.68 | -0.36 | -4.43 | 8.022 | 8.128 | 7.56 | 116990 |
| 1731014760 | 8.036 | -0.82 | -9.22 | 8.948 | 8.948 | 7.82 | 150133 |
| 1730928360 | 8.852 | 0.03 | 0.39 | 8.794 | 9.054 | 8.794 | 8655 |
| 1730841960 | 8.818 | -0.1 | -1.10 | 8.876 | 8.876 | 8.666 | 21859 |
| 1730755560 | 8.916 | 0.17 | 1.90 | 8.792 | 8.948 | 8.6999999 | 12737 |
| 1730496360 | 8.75 | -0.31 | -3.42 | 9.044 | 9.0459999 | 8.5399999 | 27828 |
| 1730409960 | 9.06 | -0.11 | -1.16 | 9.112 | 9.172 | 8.99 | 9101 |
| 1730323560 | 9.166 | -0.19 | -1.99 | 9.294 | 9.3379999 | 9.134 | 16102 |
| 1730237160 | 9.352 | -0.12 | -1.27 | 9.438 | 9.51 | 9.228 | 16839 |
| 1730150760 | 9.472 | 0.32 | 3.54 | 9.174 | 9.722 | 9.174 | 39638 |
| 1729888020 | 9.148 | 0.14 | 1.51 | 9.064 | 9.186 | 8.964 | 10294 |
| 1729801560 | 9.012 | 0.05 | 0.51 | 8.892 | 9.172 | 8.892 | 16375 |
| 1729715160 | 8.9659999 | 0.04 | 0.45 | 8.978 | 8.978 | 8.868 | 513 |
| 1729628760 | 8.926 | 0.05 | 0.56 | 8.876 | 9.042 | 8.782 | 18131 |
| 1729542360 | 8.876 | -0.2 | -2.20 | 9.054 | 9.124 | 8.856 | 19901 |
| 1729283160 | 9.076 | 0 | 0.00 | 9.034 | 9.124 | 8.974 | 11677 |
| 1729196760 | 9.076 | 0.36 | 4.11 | 8.752 | 9.118 | 8.7479999 | 26813 |
| 1729110360 | 8.718 | -0.03 | -0.30 | 8.768 | 8.7959999 | 8.486 | 23285 |
| 1729023960 | 8.744 | 0.38 | 4.54 | 8.396 | 8.814 | 8.362 | 28942 |
| 1728937620 | 8.364 | -0 | -0.02 | 8.404 | 8.43 | 8.1999999 | 14911 |
| 1728678360 | 8.366 | -0.18 | -2.06 | 8.576 | 8.576 | 8.286 | 19324 |
| 1728591960 | 8.542 | 0.03 | 0.31 | 8.542 | 8.688 | 8.5239999 | 16652 |
| 1728505560 | 8.516 | 0.14 | 1.65 | 8.378 | 8.548 | 8.352 | 23931 |
| 1728419160 | 8.378 | 0.21 | 2.57 | 8.128 | 8.38 | 8.0399999 | 30483 |
| 1728332760 | 8.1679999 | -0.2 | -2.41 | 8.318 | 8.36 | 8.122 | 18717 |
| 1728073560 | 8.3699999 | 0.37 | 4.65 | 8.0139999 | 8.3699999 | 7.978 | 20682 |
| 1727987220 | 7.998 | -0.12 | -1.50 | 8.0399999 | 8.23 | 7.936 | 19984 |
| 1727900820 | 8.1199999 | -0.35 | -4.11 | 8.452 | 8.452 | 7.93 | 99827 |
| 1727814420 | 8.468 | -0.62 | -6.82 | 9.112 | 9.13 | 8.34 | 51382 |
| 1727728020 | 9.0879999 | -0.28 | -3.03 | 9.3539999 | 9.392 | 9 | 20357 |
| 1727468760 | 9.372 | 0.17 | 1.83 | 9.198 | 9.5559999 | 9.1839999 | 20024 |
| 1727382360 | 9.204 | 0.3 | 3.42 | 8.994 | 9.336 | 8.952 | 21454 |
| 1727295960 | 8.9 | 0.48 | 5.65 | 8.65 | 9.1679999 | 8.65 | 71457 |
| 1727209560 | 8.424 | -0 | -0.02 | 8.426 | 8.594 | 8.4019999 | 6647 |
| 1727123160 | 8.426 | -0.42 | -4.79 | 8.876 | 8.876 | 8.34 | 16521 |
| 1726864020 | 8.85 | -0 | -0.05 | 8.852 | 8.9659999 | 8.82 | 21675 |
| 1726777560 | 8.8539999 | 0.14 | 1.56 | 8.7579999 | 9.076 | 8.73 | 59368 |
| 1726691220 | 8.718 | 0.22 | 2.54 | 8.542 | 8.72 | 8.502 | 19949 |
| 1726604760 | 8.502 | 0.34 | 4.17 | 8.172 | 8.706 | 8.172 | 39719 |
| 1726518420 | 8.162 | -0.1 | -1.21 | 8.32 | 8.32 | 8.142 | 12443 |
| 1726259160 | 8.262 | 0.02 | 0.27 | 8.24 | 8.34 | 8.198 | 8044 |
| 1726172760 | 8.24 | -0.11 | -1.27 | 8.398 | 8.398 | 8.098 | 10651 |
| 1726086360 | 8.346 | 0.13 | 1.58 | 8.2319999 | 8.394 | 8.192 | 32201 |
| 1725999960 | 8.2159999 | 0.14 | 1.71 | 8.064 | 8.2159999 | 8.026 | 59953 |
| 1725913620 | 8.0779999 | 0.03 | 0.35 | 8.0559999 | 8.1999999 | 8.034 | 7788 |
| 1725654360 | 8.05 | -0.18 | -2.14 | 8.158 | 8.32 | 8.018 | 22252 |
| 1725567960 | 8.226 | 0.13 | 1.63 | 8.052 | 8.3 | 8.028 | 6931 |
| 1725481560 | 8.094 | -0.07 | -0.81 | 8.122 | 8.134 | 7.988 | 8576 |
| 1725395160 | 8.16 | -0.04 | -0.46 | 8.198 | 8.34 | 8.1199999 | 11858 |
| 1725308760 | 8.198 | 0.06 | 0.71 | 8.158 | 8.198 | 8.028 | 8641 |
| 1725049560 | 8.14 | 0.25 | 3.22 | 7.932 | 8.238 | 7.894 | 11683 |
| 1724963160 | 7.886 | 0.06 | 0.82 | 7.848 | 7.99 | 7.812 | 7210 |
| 1724876760 | 7.822 | -0.03 | -0.38 | 7.854 | 7.9 | 7.752 | 14570 |
| 1724790420 | 7.852 | 0.18 | 2.37 | 7.658 | 7.884 | 7.658 | 31211 |
| 1724704020 | 7.67 | -0.02 | -0.31 | 7.65 | 7.69 | 7.56 | 14369 |
| 1724444820 | 7.694 | 0.19 | 2.56 | 7.478 | 7.728 | 7.478 | 27983 |
| 1724358420 | 7.502 | -0.15 | -2.01 | 7.662 | 7.738 | 7.464 | 27685 |
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
