Hot Features
プレミアム
Royal BAM Group NV (BGPA)
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 | -0.73732718894 | 10.85 | 11.13 | 10.65 | 1348 | 10.90711615 | DE |
| 4 | 1.5250001 | 16.4954041806 | 9.2449999 | 11.47 | 8.5399999 | 6975 | 10.40311893 | DE |
| 12 | 1.62 | 17.7049180328 | 9.15 | 11.47 | 8.1649999 | 4492 | 9.87753277 | DE |
| 26 | 1.785 | 19.8664440735 | 8.985 | 11.47 | 8.1649999 | 4654 | 9.56050248 | DE |
| 52 | 3.465 | 47.4332648871 | 7.305 | 11.47 | 6.925 | 5773 | 8.48480357 | DE |
| 156 | 8.811 | 449.770290965 | 1.959 | 11.47 | 1.804 | 5614 | 5.70615997 | DE |
| 260 | 8.811 | 449.770290965 | 1.959 | 11.47 | 1.804 | 5614 | 5.70615997 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781036700 | 10.84 | -0.24 | -2.17 | 11.03 | 11.13 | 10.65 | 1000 |
| 1780950300 | 11.08 | 0.34 | 3.17 | 10.77 | 11.11 | 10.74 | 2219 |
| 1780691100 | 10.74 | -0.07 | -0.65 | 10.8 | 10.97 | 10.74 | 1290 |
| 1780604700 | 10.81 | -0.13 | -1.19 | 10.9 | 10.95 | 10.71 | 1341 |
| 1780518300 | 10.94 | 0.14 | 1.30 | 10.85 | 10.94 | 10.66 | 891 |
| 1780431900 | 10.8 | -0.42 | -3.74 | 11.17 | 11.3 | 10.77 | 1395 |
| 1780345500 | 11.22 | -0.02 | -0.18 | 11.1 | 11.22 | 10.96 | 4101 |
| 1780086300 | 11.24 | 1.67 | 17.39 | 10 | 11.47 | 9.9 | 64021 |
| 1779999900 | 9.5749999 | -0.06 | -0.62 | 9.5749999 | 9.715 | 9.285 | 2377 |
| 1779913500 | 9.635 | -0.11 | -1.08 | 9.805 | 9.89 | 9.605 | 9155 |
| 1779827100 | 9.74 | -0.02 | -0.15 | 9.67 | 10.05 | 9.67 | 5936 |
| 1779740700 | 9.755 | 0.64 | 6.96 | 9.27 | 9.8249999 | 9.27 | 25743 |
| 1779481500 | 9.1199999 | 0.08 | 0.94 | 9.055 | 9.16 | 8.96 | 1346 |
| 1779395100 | 9.035 | 0.37 | 4.21 | 8.705 | 9.17 | 8.705 | 4844 |
| 1779308700 | 8.67 | 0.06 | 0.76 | 8.6 | 8.735 | 8.57 | 4896 |
| 1779222300 | 8.605 | -0.21 | -2.33 | 8.735 | 8.7799999 | 8.5399999 | 3052 |
| 1779135900 | 8.81 | -0.05 | -0.56 | 8.7799999 | 8.85 | 8.65 | 2071 |
| 1778876700 | 8.86 | -0.3 | -3.22 | 9.07 | 9.07 | 8.83 | 2997 |
| 1778790300 | 9.1549999 | -0.13 | -1.35 | 9.2899999 | 9.3 | 9.15 | 583 |
| 1778703900 | 9.2799999 | 0.07 | 0.76 | 9.2449999 | 9.33 | 9.16 | 248 |
| 1778617500 | 9.21 | -0.35 | -3.61 | 9.55 | 9.55 | 9.1999999 | 1563 |
| 1778531100 | 9.555 | -0.36 | -3.63 | 9.6 | 9.675 | 9.46 | 7191 |
| 1778271900 | 9.9149999 | -0.03 | -0.25 | 9.7899999 | 10 | 9.6999999 | 1793 |
| 1778185500 | 9.94 | 0.11 | 1.12 | 9.945 | 10.1 | 9.865 | 6813 |
| 1778099100 | 9.83 | 0.38 | 4.02 | 9.56 | 9.86 | 9.56 | 2993 |
| 1778012700 | 9.4499999 | 0.33 | 3.62 | 9.195 | 9.505 | 9.195 | 707 |
| 1777926300 | 9.1199999 | -0.25 | -2.67 | 9.38 | 9.4499999 | 9.1 | 1929 |
| 1777580700 | 9.3699999 | 0.36 | 4.00 | 8.99 | 9.3699999 | 8.94 | 2673 |
| 1777494300 | 9.01 | -0.01 | -0.11 | 9.09 | 9.1199999 | 9.01 | 500 |
| 1777407900 | 9.02 | -0.17 | -1.80 | 9.19 | 9.225 | 9.02 | 994 |
| 1777321500 | 9.185 | -0.11 | -1.13 | 9.265 | 9.36 | 9.185 | 3758 |
| 1777062300 | 9.2899999 | -0.19 | -2.00 | 9.51 | 9.525 | 9.275 | 632 |
| 1776975900 | 9.48 | -0.04 | -0.37 | 9.4499999 | 9.5399999 | 9.4 | 545 |
| 1776889500 | 9.515 | 0.04 | 0.37 | 9.565 | 9.565 | 9.515 | 14 |
| 1776803100 | 9.48 | -0.08 | -0.84 | 9.595 | 9.6549999 | 9.48 | 2316 |
| 1776716700 | 9.56 | -0.1 | -1.04 | 9.5299999 | 9.58 | 9.5 | 5165 |
| 1776457500 | 9.66 | 0.15 | 1.52 | 9.545 | 9.72 | 9.43 | 246 |
| 1776371100 | 9.515 | -0.06 | -0.63 | 9.6 | 9.7799999 | 9.515 | 977 |
| 1776284700 | 9.5749999 | -0.15 | -1.49 | 9.73 | 9.81 | 9.5749999 | 2048 |
| 1776198300 | 9.72 | -0.03 | -0.26 | 9.75 | 9.7899999 | 9.66 | 2528 |
| 1776111900 | 9.7449999 | -0.07 | -0.71 | 9.705 | 9.7449999 | 9.68 | 6189 |
| 1775852700 | 9.815 | 0.16 | 1.66 | 9.66 | 9.89 | 9.625 | 2928 |
| 1775766300 | 9.6549999 | 0.19 | 2.06 | 9.475 | 9.73 | 9.42 | 2623 |
| 1775679900 | 9.46 | 0.52 | 5.82 | 9.36 | 9.55 | 9.2899999 | 7939 |
| 1775593500 | 8.94 | -0.09 | -1.00 | 8.93 | 9.14 | 8.895 | 4350 |
| 1775161500 | 9.0299999 | -0.22 | -2.33 | 9.035 | 9.035 | 8.715 | 4815 |
| 1775075100 | 9.2449999 | 0.55 | 6.33 | 8.765 | 9.3 | 8.765 | 3376 |
| 1774988700 | 8.695 | 0.22 | 2.54 | 8.555 | 8.715 | 8.52 | 3923 |
| 1774902300 | 8.48 | 0.05 | 0.65 | 8.395 | 8.5 | 8.1649999 | 5075 |
| 1774646700 | 8.425 | -0.45 | -5.07 | 8.875 | 8.875 | 8.41 | 6286 |
| 1774560300 | 8.875 | -0.33 | -3.53 | 9.025 | 9.09 | 8.875 | 1014 |
| 1774473900 | 9.1999999 | 0.23 | 2.62 | 9.115 | 9.1999999 | 9.115 | 1695 |
| 1774387500 | 8.965 | 0 | 0.00 | 8.89 | 9.045 | 8.89 | 233 |
| 1774301100 | 8.965 | 0.4 | 4.61 | 8.4949999 | 9.06 | 8.345 | 8057 |
| 1774041900 | 8.57 | -0.34 | -3.82 | 8.88 | 8.88 | 8.57 | 4036 |
| 1773955500 | 8.91 | -0.31 | -3.36 | 9.11 | 9.11 | 8.82 | 6551 |
| 1773869100 | 9.22 | 0.17 | 1.82 | 9.15 | 9.39 | 9.15 | 1989 |
| 1773782700 | 9.055 | 0.43 | 4.99 | 8.58 | 9.145 | 8.58 | 3613 |
| 1773696300 | 8.625 | -0.08 | -0.86 | 8.755 | 8.7899999 | 8.545 | 4027 |
| 1773437100 | 8.6999999 | -0.38 | -4.13 | 8.955 | 8.985 | 8.695 | 640 |
| 1773350700 | 9.0749999 | 0 | 0.06 | 8.975 | 9.0749999 | 8.9499999 | 195 |
| 1773264300 | 9.07 | -0.09 | -0.98 | 9.08 | 9.145 | 8.9949999 | 814 |
| 1773177900 | 9.16 | 0.36 | 4.09 | 8.92 | 9.21 | 8.92 | 4460 |
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。
