Hot Features
プレミアム
Air Liquide SA (AIL)
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 | 5.86 | 3.68971162322 | 158.82 | 164.97999 | 158.13999 | 4636 | 161.66955849 | DE |
| 4 | 10.66 | 6.92117906765 | 154.02 | 164.97999 | 153.5 | 4016 | 158.47861459 | DE |
| 12 | -0.29999 | -0.181834172738 | 164.97999 | 168.44 | 152.84 | 5080 | 159.18764147 | DE |
| 26 | -0.66 | -0.399177452522 | 165.34 | 176.98 | 152.84 | 3965 | 163.17167174 | DE |
| 52 | -7.26 | -4.22240316389 | 171.94 | 197.82 | 152.84 | 4117 | 171.15062819 | DE |
| 156 | 10.04 | 6.49249870667 | 154.64 | 197.82 | 114.5 | 2683 | 162.23959373 | DE |
| 260 | 35.38 | 27.3627223511 | 129.3 | 197.82 | 95 | 2637 | 151.89352179 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737754020 | 164.86 | 3.66 | 2.27 | 162.02 | 164.97998 | 162.02 | 7756 |
| 1737667620 | 161.19999 | -0.54 | -0.33 | 161.16 | 162.62 | 160.5 | 4273 |
| 1737581220 | 161.74 | 1.08 | 0.67 | 161.54 | 162.78 | 160.3 | 3641 |
| 1737494820 | 160.66 | -1.54 | -0.95 | 161.68 | 162.94 | 160.3 | 3510 |
| 1737408420 | 162.19999 | 0.2 | 0.12 | 161.26 | 162.69999 | 160.96 | 7048 |
| 1737149220 | 162 | 3.38 | 2.13 | 158.82 | 162 | 158.13999 | 4706 |
| 1737062820 | 158.62 | 1.76 | 1.12 | 157.46 | 159.02 | 156.13999 | 2435 |
| 1736976420 | 156.86 | 1.64 | 1.06 | 156.13999 | 158.06 | 155.44 | 3757 |
| 1736890020 | 155.22 | -1.78 | -1.13 | 157.32 | 158.34 | 154.1 | 3135 |
| 1736803620 | 157 | 0 | 0.00 | 154.41999 | 159.1 | 154.41999 | 4641 |
| 1736544420 | 157 | -3.44 | -2.14 | 159 | 160.12 | 155.72 | 3531 |
| 1736458020 | 160.44 | 2.24 | 1.42 | 157.6 | 160.44 | 157 | 2788 |
| 1736371620 | 158.19999 | -0.16 | -0.10 | 159.13999 | 159.34 | 156.1 | 3375 |
| 1736285220 | 158.36 | 0.64 | 0.41 | 158.06 | 159.91999 | 156.82 | 4123 |
| 1736198820 | 157.72 | 2.52 | 1.62 | 156.3 | 159.56 | 154.41999 | 5423 |
| 1735939620 | 155.19999 | -1 | -0.64 | 156.68 | 157 | 154.28 | 5165 |
| 1735853220 | 156.19999 | 1.2 | 0.77 | 156.97998 | 158.66 | 154.24 | 4081 |
| 1735594020 | 155 | -0.98 | -0.63 | 156.02 | 156.47998 | 154.97998 | 3033 |
| 1735334820 | 155.97998 | 0.42 | 0.27 | 154.02 | 156.44 | 153.5 | 3628 |
| 1734989220 | 155.56 | 0.76 | 0.49 | 153.69999 | 155.6 | 153.56 | 22980 |
| 1734730020 | 154.8 | -0.18 | -0.12 | 154.34 | 155.58 | 152.84 | 4828 |
| 1734643620 | 154.97998 | -3.04 | -1.92 | 157.9 | 158.72 | 154.62 | 6859 |
| 1734557220 | 158.02 | -0.7 | -0.44 | 158.13999 | 159.1 | 158 | 4416 |
| 1734470820 | 158.72 | -0.08 | -0.05 | 158.8 | 159.44 | 157.72 | 6915 |
| 1734384420 | 158.8 | -1.2 | -0.75 | 159.52 | 159.97998 | 158.52 | 3530 |
| 1734125220 | 160 | 0.42 | 0.26 | 161.4 | 161.4 | 159.22 | 3737 |
| 1734038820 | 159.58 | -1.2 | -0.75 | 160.66 | 160.86 | 159.02 | 3766 |
| 1733952420 | 160.78 | 0.56 | 0.35 | 160.06 | 160.78 | 158.74 | 7413 |
| 1733866020 | 160.22 | -2.36 | -1.45 | 162.88 | 163.12 | 159.66 | 3849 |
| 1733779620 | 162.58 | 0.02 | 0.01 | 162.91999 | 163.5 | 161.44 | 4779 |
| 1733520420 | 162.56 | 0.56 | 0.35 | 161.76 | 163.56 | 160.5 | 3560 |
| 1733434020 | 162 | 0.78 | 0.48 | 159.8 | 162.34 | 159.76 | 5218 |
| 1733347620 | 161.22 | 2.02 | 1.27 | 159.24 | 162.62 | 159.02 | 4980 |
| 1733261220 | 159.19999 | -0.78 | -0.49 | 159.97998 | 160.94 | 159.16 | 4937 |
| 1733174820 | 159.97998 | 1.96 | 1.24 | 158.1 | 159.97998 | 156.47998 | 6188 |
| 1732915620 | 158.02 | 2.58 | 1.66 | 155.02 | 158.22 | 155.02 | 5395 |
| 1732829220 | 155.44 | -0.88 | -0.56 | 156.76 | 157.36 | 155.24 | 4051 |
| 1732742820 | 156.32 | -0.78 | -0.50 | 156.16 | 156.63999 | 155.4 | 4838 |
| 1732656420 | 157.1 | -1.04 | -0.66 | 158.02 | 158.86 | 155.74 | 4959 |
| 1732570020 | 158.13999 | -2.66 | -1.65 | 160 | 161.46 | 158.13999 | 4347 |
| 1732310820 | 160.8 | 1.5 | 0.94 | 159.82 | 161.18 | 158.19999 | 5000 |
| 1732224420 | 159.3 | 1.08 | 0.68 | 158.18 | 159.63999 | 157.18 | 8541 |
| 1732138020 | 158.22 | -0.68 | -0.43 | 159.78 | 159.97998 | 157.68 | 4800 |
| 1732051620 | 158.9 | -0.52 | -0.33 | 159.78 | 160.82 | 157.28 | 4920 |
| 1731965220 | 159.41999 | -0.34 | -0.21 | 161.3 | 161.34 | 159.02 | 6642 |
| 1731705960 | 159.76 | -1.46 | -0.91 | 161 | 162.08 | 158.88 | 5382 |
| 1731619560 | 161.22 | 0.22 | 0.14 | 160.78 | 163.46 | 160.08 | 4361 |
| 1731533160 | 161 | 1.78 | 1.12 | 160.6 | 163.36 | 159.84 | 6792 |
| 1731446820 | 159.22 | -3 | -1.85 | 160.9 | 163.12 | 158.04 | 6261 |
| 1731360420 | 162.22 | 0.24 | 0.15 | 162.19999 | 164.3 | 161.86 | 4414 |
| 1731101220 | 161.97998 | -2.02 | -1.23 | 163.19999 | 164.26 | 159.6 | 9516 |
| 1731014760 | 164 | 0.1 | 0.06 | 163.54 | 164 | 162.02 | 4610 |
| 1730928360 | 163.9 | -0.5 | -0.30 | 166.22 | 168.44 | 162.24 | 5500 |
| 1730841960 | 164.4 | 0.38 | 0.23 | 164.97998 | 166.4 | 164.16 | 2419 |
| 1730755560 | 164.02 | -2.08 | -1.25 | 165.47998 | 166.54 | 164.02 | 3523 |
| 1730496360 | 166.1 | 1.18 | 0.72 | 164.97998 | 166.72 | 164.4 | 2859 |
| 1730409960 | 164.91999 | -1.6 | -0.96 | 165.66 | 166.32 | 163.9 | 3434 |
| 1730323560 | 166.52 | -2.94 | -1.73 | 168.54 | 169.18 | 165.24 | 3979 |
| 1730237160 | 169.46 | -1.16 | -0.68 | 171.04 | 171.62 | 168.46 | 3833 |
| 1730150760 | 170.62 | 3.12 | 1.86 | 167.72 | 170.91999 | 167.72 | 2204 |
| 1729888020 | 167.5 | -1.14 | -0.68 | 168.5 | 168.5 | 166.4 | 2847 |
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
