D Amico International Shipping (B7C0)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.25 | -4.13907284768 | 6.04 | 6.05 | 5.75 | 1598 | 5.96870931 | DE |
4 | -0.52 | -8.24088748019 | 6.31 | 6.33 | 5.73 | 1730 | 5.94300107 | DE |
12 | -1.76 | -23.3112582781 | 7.55 | 7.55 | 5.73 | 2179 | 6.69659694 | DE |
26 | -0.86 | -12.9323308271 | 6.65 | 7.84 | 5.73 | 1921 | 6.74579739 | DE |
52 | 1.375 | 31.1438278596 | 4.415 | 7.84 | 4.28 | 2297 | 6.10697062 | DE |
156 | 1.53 | 35.9154929577 | 4.26 | 7.84 | 4.0999999 | 2237 | 6.0518557 | DE |
260 | 1.53 | 35.9154929577 | 4.26 | 7.84 | 4.0999999 | 2237 | 6.0518557 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727382360 | 5.98 | 0.09 | 1.53 | 6.01 | 6.0199999 | 5.92 | 236 |
1727295960 | 5.89 | -0.15 | -2.48 | 5.89 | 5.89 | 5.89 | 1 |
1727209560 | 6.04 | 0.09 | 1.51 | 6.05 | 6.05 | 6.04 | 855 |
1727123160 | 5.95 | -0.01 | -0.17 | 5.9 | 6.0199999 | 5.9 | 348 |
1726864020 | 5.96 | -0.21 | -3.40 | 6.04 | 6.04 | 5.94 | 6548 |
1726777560 | 6.17 | -0.04 | -0.64 | 6.26 | 6.26 | 6.16 | 200 |
1726691220 | 6.21 | 0.03 | 0.49 | 6.21 | 6.24 | 6.18 | 1064 |
1726604760 | 6.18 | 0.18 | 3.00 | 6.19 | 6.19 | 6.18 | 1002 |
1726518420 | 6 | 0.07 | 1.18 | 5.92 | 6.0599999 | 5.92 | 393 |
1726259160 | 5.93 | 0.07 | 1.19 | 5.88 | 5.93 | 5.88 | 46 |
1726172760 | 5.86 | 0.09 | 1.56 | 5.88 | 5.94 | 5.79 | 763 |
1726086360 | 5.7699999 | 0.02 | 0.35 | 5.73 | 5.7699999 | 5.73 | 29 |
1725999960 | 5.75 | -0.13 | -2.21 | 5.86 | 5.86 | 5.75 | 340 |
1725913620 | 5.88 | 0.08 | 1.38 | 5.82 | 5.88 | 5.7699999 | 859 |
1725654360 | 5.8 | -0.08 | -1.36 | 5.85 | 5.85 | 5.75 | 3917 |
1725567960 | 5.88 | -0.15 | -2.49 | 5.91 | 5.91 | 5.88 | 10770 |
1725481560 | 6.03 | 0.03 | 0.50 | 6.03 | 6.03 | 6.03 | 1000 |
1725395160 | 6 | -0.29 | -4.61 | 6.25 | 6.25 | 5.95 | 5642 |
1725308760 | 6.29 | -0.04 | -0.63 | 6.29 | 6.29 | 6.29 | 88 |
1725049560 | 6.33 | 0.11 | 1.77 | 6.3099999 | 6.33 | 6.3099999 | 500 |
1724963160 | 6.22 | 0.13 | 2.13 | 6.2 | 6.22 | 6.18 | 1500 |
1724876760 | 6.09 | -0.1 | -1.62 | 6.12 | 6.12 | 6.09 | 2750 |
1724790420 | 6.19 | 0.01 | 0.16 | 6.19 | 6.19 | 6.19 | 131 |
1724704020 | 6.18 | -0.04 | -0.64 | 6.26 | 6.26 | 6.18 | 1000 |
1724444820 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
1724358420 | 6.22 | -0.07 | -1.11 | 6.25 | 6.25 | 6.22 | 530 |
1724271960 | 6.29 | 0 | 0.00 | 6.29 | 6.29 | 6.29 | 0 |
1724185560 | 6.29 | -0.24 | -3.68 | 6.41 | 6.42 | 6.29 | 3580 |
1724099220 | 6.53 | 0.03 | 0.46 | 6.53 | 6.53 | 6.53 | 321 |
1723840020 | 6.5 | -0.07 | -1.07 | 6.5 | 6.5 | 6.5 | 150 |
1723753620 | 6.57 | 0.22 | 3.46 | 6.48 | 6.57 | 6.48 | 306 |
1723667160 | 6.35 | -0.13 | -2.01 | 6.35 | 6.35 | 6.35 | 650 |
1723580760 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
1723494360 | 6.48 | 0.12 | 1.89 | 6.5 | 6.5199999 | 6.48 | 1500 |
1723235220 | 6.36 | -0.11 | -1.70 | 6.36 | 6.36 | 6.36 | 660 |
1723148760 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
1723062360 | 6.47 | 0.2 | 3.19 | 6.5199999 | 6.5199999 | 6.47 | 522 |
1722975960 | 6.2699999 | -0.19 | -2.94 | 6.2699999 | 6.2699999 | 6.2699999 | 551 |
1722889620 | 6.46 | -0.12 | -1.82 | 6.16 | 6.46 | 6.16 | 994 |
1722630360 | 6.58 | -0.36 | -5.19 | 6.65 | 6.65 | 6.53 | 1020 |
1722544020 | 6.94 | 0.05 | 0.73 | 6.99 | 6.99 | 6.94 | 1290 |
1722457560 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
1722371160 | 6.89 | 0 | 0.00 | 6.89 | 6.89 | 6.89 | 0 |
1722284760 | 6.89 | 0.03 | 0.44 | 6.77 | 6.89 | 6.77 | 1103 |
1722025560 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
1721939160 | 6.86 | -0.31 | -4.32 | 6.89 | 6.9 | 6.86 | 1180 |
1721852820 | 7.17 | 0.12 | 1.70 | 7.06 | 7.22 | 7.06 | 360 |
1721766420 | 7.05 | -0.27 | -3.69 | 7.31 | 7.31 | 7.05 | 1573 |
1721679960 | 7.32 | 0.22 | 3.10 | 7.12 | 7.32 | 7.12 | 375 |
1721420760 | 7.1 | 0 | 0.00 | 6.96 | 7.1 | 6.96 | 3410 |
1721334360 | 7.1 | -0.03 | -0.42 | 7.1 | 7.1 | 7.1 | 1865 |
1721248020 | 7.13 | -0.12 | -1.66 | 7.26 | 7.26 | 7.13 | 11 |
1721161560 | 7.25 | 0.2 | 2.84 | 7.25 | 7.25 | 7.25 | 20 |
1721075160 | 7.05 | -0.19 | -2.62 | 7.1 | 7.1 | 7.01 | 3931 |
1720815960 | 7.24 | -0.08 | -1.09 | 7.18 | 7.24 | 7.17 | 2440 |
1720729560 | 7.32 | -0.08 | -1.08 | 7.33 | 7.35 | 7.32 | 3979 |
1720643220 | 7.4 | 0.17 | 2.35 | 7.18 | 7.4 | 7.16 | 1150 |
1720556760 | 7.23 | 0.02 | 0.28 | 7.19 | 7.23 | 7.07 | 1560 |
1720470360 | 7.21 | -0.21 | -2.83 | 7.38 | 7.42 | 7.14 | 36189 |
1720211220 | 7.42 | -0.26 | -3.39 | 7.55 | 7.55 | 7.42 | 4300 |
1720124820 | 7.68 | 0.09 | 1.19 | 7.68 | 7.68 | 7.68 | 50 |
1720038420 | 7.59 | 0.15 | 2.02 | 7.6 | 7.62 | 7.59 | 1295 |
1719952020 | 7.44 | 0.08 | 1.09 | 7.25 | 7.44 | 7.25 | 207 |
1719865620 | 7.36 | 0.02 | 0.27 | 7.36 | 7.36 | 7.36 | 99 |
1719606420 | 7.34 | 0.02 | 0.27 | 7.34 | 7.4 | 7.34 | 968 |
1719520020 | 7.32 | 0.05 | 0.69 | 7.32 | 7.32 | 7.32 | 600 |
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