Hot Features
プレミアム
Bonduelle (BDU)
TG
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.08 | 0.982800982801 | 8.14 | 8.4499999 | 8 | 94 | 8.09485411 | DE |
| 4 | 0.09 | 1.10701107011 | 8.13 | 8.4499999 | 8 | 456 | 8.17154223 | DE |
| 12 | -0.01 | -0.121506682868 | 8.23 | 9.1199999 | 8 | 927 | 8.43515654 | DE |
| 26 | -1.96 | -19.2534381139 | 10.18 | 11.2 | 8 | 945 | 9.40568406 | DE |
| 52 | 0.14 | 1.73267326733 | 8.08 | 11.2 | 7.31 | 1078 | 8.89247615 | DE |
| 156 | -2.8 | -25.4083484574 | 11.02 | 11.36 | 6.01 | 874 | 8.17849767 | DE |
| 260 | -2.8 | -25.4083484574 | 11.02 | 11.36 | 6.01 | 874 | 8.17849767 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 8.4499999 | 0.3 | 3.68 | 8.3 | 8.4499999 | 8.23 | 8 |
| 1780604700 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1780518300 | 8.15 | -0.11 | -1.33 | 8.15 | 8.15 | 8.15 | 50 |
| 1780431900 | 8.26 | 0.26 | 3.25 | 8.26 | 8.26 | 8.26 | 1 |
| 1780345500 | 8 | -0.14 | -1.72 | 8.14 | 8.18 | 8 | 126 |
| 1780086300 | 8.14 | 0.12 | 1.50 | 8.14 | 8.14 | 8.14 | 200 |
| 1779999900 | 8.02 | -0.14 | -1.72 | 8.02 | 8.02 | 8.02 | 10 |
| 1779913500 | 8.16 | 0 | 0.00 | 8.16 | 8.16 | 8.16 | 1 |
| 1779827100 | 8.16 | 0.12 | 1.49 | 8.16 | 8.16 | 8.16 | 1250 |
| 1779740700 | 8.0399999 | 0 | 0.00 | 8.0399999 | 8.0399999 | 8.0399999 | 0 |
| 1779481500 | 8.0399999 | -0.2 | -2.43 | 8.0399999 | 8.0399999 | 8.0399999 | 1975 |
| 1779395100 | 8.24 | 0.06 | 0.73 | 8.24 | 8.24 | 8.24 | 170 |
| 1779308700 | 8.18 | -0.07 | -0.85 | 8.18 | 8.18 | 8.18 | 2 |
| 1779222300 | 8.25 | 0.18 | 2.23 | 8.25 | 8.25 | 8.25 | 2587 |
| 1779135900 | 8.07 | -0.02 | -0.25 | 8.07 | 8.07 | 8.07 | 85 |
| 1778876700 | 8.09 | -0.07 | -0.86 | 8.09 | 8.09 | 8.09 | 3 |
| 1778790300 | 8.16 | -0.16 | -1.92 | 8.16 | 8.16 | 8.16 | 86 |
| 1778703900 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1778617500 | 8.32 | 0.25 | 3.10 | 8.05 | 8.32 | 8.05 | 701 |
| 1778531100 | 8.07 | -0.04 | -0.49 | 8.13 | 8.13 | 8.07 | 41 |
| 1778271900 | 8.11 | 0 | 0.00 | 8.11 | 8.11 | 8.11 | 0 |
| 1778185500 | 8.11 | -0.34 | -4.02 | 8.11 | 8.11 | 8.11 | 150 |
| 1778099100 | 8.4499999 | -0.09 | -1.05 | 8.17 | 8.4499999 | 8.07 | 1456 |
| 1778012700 | 8.5399999 | -0.14 | -1.61 | 8.6999999 | 8.6999999 | 8.5399999 | 551 |
| 1777926300 | 8.68 | -0.01 | -0.12 | 8.6199999 | 8.7899999 | 8.6199999 | 251 |
| 1777580700 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1777494300 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1777407900 | 8.69 | 0.1 | 1.16 | 8.69 | 8.69 | 8.69 | 25 |
| 1777321500 | 8.59 | 0.09 | 1.06 | 8.73 | 8.73 | 8.59 | 1121 |
| 1777062300 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1776975900 | 8.5 | -0.11 | -1.28 | 8.67 | 8.67 | 8.5 | 256 |
| 1776889500 | 8.61 | -0.04 | -0.46 | 8.61 | 8.61 | 8.61 | 2 |
| 1776803100 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1776716700 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 0 |
| 1776457500 | 8.65 | -0.2 | -2.26 | 8.65 | 8.65 | 8.65 | 27 |
| 1776371100 | 8.85 | 0.04 | 0.45 | 8.85 | 8.85 | 8.85 | 160 |
| 1776284700 | 8.81 | -0.31 | -3.40 | 9.08 | 9.08 | 8.73 | 173 |
| 1776198300 | 9.1199999 | 0.2 | 2.24 | 8.92 | 9.1199999 | 8.86 | 1163 |
| 1776111900 | 8.92 | -0.11 | -1.22 | 8.88 | 8.98 | 8.88 | 6025 |
| 1775852700 | 9.0299999 | 0.32 | 3.67 | 9.0299999 | 9.0299999 | 9.0299999 | 59 |
| 1775766300 | 8.71 | -0.22 | -2.46 | 8.84 | 8.84 | 8.71 | 853 |
| 1775679900 | 8.93 | 0.21 | 2.41 | 8.7899999 | 8.93 | 8.6999999 | 262 |
| 1775593500 | 8.72 | 0.39 | 4.68 | 8.59 | 8.72 | 8.58 | 883 |
| 1775161500 | 8.33 | -0.27 | -3.14 | 8.33 | 8.33 | 8.33 | 200 |
| 1775075100 | 8.6 | 0.33 | 3.99 | 8.69 | 8.69 | 8.5399999 | 587 |
| 1774988700 | 8.27 | -0.03 | -0.36 | 8.27 | 8.27 | 8.27 | 3 |
| 1774902300 | 8.3 | 0.03 | 0.36 | 8.36 | 8.36 | 8.3 | 1186 |
| 1774646700 | 8.27 | -0.13 | -1.55 | 8.27 | 8.27 | 8.27 | 120 |
| 1774560300 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 5 |
| 1774473900 | 8.4 | 0.23 | 2.82 | 8.4 | 8.4 | 8.4 | 12 |
| 1774387500 | 8.17 | -0.02 | -0.24 | 8.17 | 8.17 | 8.17 | 1 |
| 1774301100 | 8.19 | 0.01 | 0.12 | 8.19 | 8.19 | 8.19 | 2 |
| 1774041900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1773955500 | 8.18 | -0.22 | -2.62 | 8.2799999 | 8.2799999 | 8.07 | 9360 |
| 1773869100 | 8.4 | -0.05 | -0.59 | 8.47 | 8.5399999 | 8.4 | 10373 |
| 1773782700 | 8.4499999 | 0.22 | 2.67 | 8.4499999 | 8.4499999 | 8.4499999 | 14 |
| 1773696300 | 8.23 | 0.05 | 0.61 | 8.23 | 8.23 | 8.23 | 69 |
| 1773437100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1773350700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1773264300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1773177900 | 8.18 | -0.13 | -1.56 | 8.35 | 8.35 | 8.18 | 48 |
| 1773091500 | 8.31 | -0.18 | -2.12 | 8.2799999 | 8.31 | 8.2799999 | 33 |
| 1772832300 | 8.49 | -0.1 | -1.16 | 8.3699999 | 8.58 | 8.3699999 | 1190 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
