Hot Features
プレミアム
Deutz AG (DEZ)
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 | -1.0199999 | -10.4294469369 | 9.7799999 | 10.029999 | 8.61 | 287929 | 9.41382676 | DE |
| 4 | -1.49 | -14.5365853659 | 10.25 | 10.66 | 8.61 | 222618 | 9.6206766 | DE |
| 12 | -0.115 | -1.29577464789 | 8.875 | 11.61 | 8.61 | 221720 | 9.97344151 | DE |
| 26 | 0.405 | 4.8473967684 | 8.355 | 12.49 | 8.15 | 306019 | 10.26456803 | DE |
| 52 | 1.665 | 23.467230444 | 7.095 | 12.49 | 7.025 | 333600 | 9.37459135 | DE |
| 156 | 3.67 | 72.1021611002 | 5.09 | 12.49 | 3.65 | 310197 | 7.14126211 | DE |
| 260 | 1.9 | 27.6967930029 | 6.86 | 12.49 | 2.99 | 352360 | 6.25965241 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 8.795 | -0.24 | -2.66 | 8.9499999 | 9.085 | 8.61 | 261893 |
| 1782419100 | 9.035 | 0.05 | 0.61 | 9.11 | 9.185 | 8.81 | 244712 |
| 1782332700 | 8.98 | -0.62 | -6.46 | 9.555 | 9.695 | 8.82 | 443251 |
| 1782246300 | 9.6 | -0.3 | -2.98 | 9.8 | 9.81 | 9.43 | 290459 |
| 1782159900 | 9.895 | -0.03 | -0.30 | 9.925 | 10.02 | 9.7799999 | 228652 |
| 1781900700 | 9.925 | 0.1 | 0.97 | 9.7799999 | 10.029999 | 9.7799999 | 234836 |
| 1781814300 | 9.83 | -0.09 | -0.91 | 9.875 | 9.9949999 | 9.75 | 245174 |
| 1781727900 | 9.92 | 0.02 | 0.20 | 9.855 | 10.119999 | 9.775 | 170288 |
| 1781641500 | 9.9 | 0.05 | 0.51 | 9.865 | 9.925 | 9.705 | 105294 |
| 1781555100 | 9.85 | 0.6 | 6.49 | 9.46 | 9.955 | 9.4 | 270690 |
| 1781295900 | 9.25 | 0.24 | 2.66 | 9.15 | 9.43 | 9.05 | 199428 |
| 1781209500 | 9.01 | 0.01 | 0.11 | 9.035 | 9.07 | 8.755 | 278899 |
| 1781123100 | 9 | -0.44 | -4.66 | 9.2899999 | 9.35 | 8.935 | 236824 |
| 1781036700 | 9.44 | -0.21 | -2.13 | 9.645 | 9.845 | 9.125 | 176458 |
| 1780950300 | 9.645 | 0.07 | 0.78 | 9.505 | 9.925 | 9.2449999 | 152080 |
| 1780691100 | 9.57 | -0.26 | -2.60 | 9.725 | 9.74 | 9.5 | 176310 |
| 1780604700 | 9.8249999 | -0.13 | -1.31 | 9.9499999 | 9.965 | 9.72 | 106679 |
| 1780518300 | 9.955 | -0.15 | -1.44 | 10.16 | 10.199999 | 9.81 | 216687 |
| 1780431900 | 10.1 | -0.12 | -1.17 | 10.23 | 10.48 | 10.02 | 174394 |
| 1780345500 | 10.22 | -0.21 | -2.01 | 10.52 | 10.66 | 10.11 | 252236 |
| 1780086300 | 10.43 | 0.18 | 1.76 | 10.25 | 10.63 | 10.21 | 251269 |
| 1779999900 | 10.25 | 0.04 | 0.39 | 10.199999 | 10.42 | 10.13 | 106250 |
| 1779913500 | 10.21 | 0.17 | 1.69 | 10.119999 | 10.369999 | 10.06 | 203936 |
| 1779827100 | 10.039999 | -0.02 | -0.20 | 10.02 | 10.16 | 9.925 | 120795 |
| 1779740700 | 10.06 | 0.36 | 3.66 | 9.865 | 10.17 | 9.83 | 147579 |
| 1779481500 | 9.705 | 0 | 0.00 | 9.82 | 9.82 | 9.6 | 131617 |
| 1779395100 | 9.705 | -0.23 | -2.32 | 9.895 | 9.945 | 9.605 | 118729 |
| 1779308700 | 9.935 | 0.29 | 2.95 | 9.5 | 9.945 | 9.5 | 115075 |
| 1779222300 | 9.65 | -0.11 | -1.13 | 9.84 | 9.89 | 9.4049999 | 275520 |
| 1779135900 | 9.76 | -0.16 | -1.56 | 9.93 | 10 | 9.63 | 279131 |
| 1778876700 | 9.9149999 | -0.69 | -6.46 | 10.52 | 10.539999 | 9.875 | 368838 |
| 1778790300 | 10.6 | -0.16 | -1.49 | 10.56 | 10.74 | 10.47 | 106558 |
| 1778703900 | 10.76 | 0.01 | 0.09 | 10.74 | 10.94 | 10.58 | 127954 |
| 1778617500 | 10.75 | 0 | 0.00 | 10.63 | 10.85 | 10.59 | 114377 |
| 1778531100 | 10.75 | -0.12 | -1.10 | 10.82 | 10.95 | 10.41 | 195138 |
| 1778271900 | 10.87 | -0.28 | -2.51 | 11.12 | 11.17 | 10.61 | 266960 |
| 1778185500 | 11.15 | 0.57 | 5.39 | 10.52 | 11.61 | 10.52 | 1090691 |
| 1778099100 | 10.58 | 0.57 | 5.69 | 10.02 | 10.68 | 9.97 | 355457 |
| 1778012700 | 10.01 | 0.23 | 2.40 | 9.775 | 10.01 | 9.775 | 108611 |
| 1777926300 | 9.775 | -0.28 | -2.74 | 10.01 | 10.039999 | 9.6999999 | 144119 |
| 1777580700 | 10.05 | 0.62 | 6.52 | 9.4149999 | 10.06 | 9.305 | 86802 |
| 1777494300 | 9.435 | -0.16 | -1.67 | 9.505 | 9.68 | 9.41 | 135265 |
| 1777407900 | 9.595 | -0.3 | -3.03 | 9.895 | 10 | 9.5 | 169198 |
| 1777321500 | 9.895 | -0.25 | -2.42 | 10.029999 | 10.13 | 9.8 | 133404 |
| 1777062300 | 10.14 | -0.17 | -1.65 | 10.36 | 10.58 | 9.965 | 176259 |
| 1776975900 | 10.31 | 0.02 | 0.19 | 10.17 | 10.529999 | 10.02 | 131193 |
| 1776889500 | 10.289999 | 0.03 | 0.29 | 10.22 | 10.47 | 10.14 | 155792 |
| 1776803100 | 10.26 | -0.19 | -1.82 | 10.5 | 10.58 | 10.17 | 160945 |
| 1776716700 | 10.449999 | 0.02 | 0.19 | 10.289999 | 10.5 | 10.22 | 226948 |
| 1776457500 | 10.43 | 0.23 | 2.25 | 10.11 | 10.64 | 10.029999 | 337275 |
| 1776371100 | 10.199999 | 0.2 | 2.00 | 10.1 | 10.279999 | 10.05 | 165677 |
| 1776284700 | 10 | -0.23 | -2.25 | 10.16 | 10.3 | 9.8249999 | 222790 |
| 1776198300 | 10.23 | 0.63 | 6.56 | 9.685 | 10.26 | 9.67 | 316077 |
| 1776111900 | 9.6 | 0.01 | 0.10 | 9.46 | 9.605 | 9.35 | 178406 |
| 1775852700 | 9.59 | -0.02 | -0.21 | 9.585 | 9.73 | 9.46 | 241480 |
| 1775766300 | 9.61 | 0.23 | 2.45 | 9.4 | 9.6549999 | 9.275 | 200045 |
| 1775679900 | 9.38 | 0.49 | 5.45 | 9.4949999 | 9.6 | 9.305 | 494381 |
| 1775593500 | 8.895 | 0.04 | 0.51 | 8.875 | 9.0299999 | 8.63 | 275642 |
| 1775161500 | 8.85 | -0.17 | -1.83 | 8.82 | 8.92 | 8.645 | 211624 |
| 1775075100 | 9.015 | 0.25 | 2.85 | 8.82 | 9.195 | 8.715 | 390418 |
| 1774988700 | 8.765 | 0.27 | 3.12 | 8.565 | 8.815 | 8.315 | 282564 |
| 1774902300 | 8.5 | 0.17 | 2.04 | 8.305 | 8.505 | 8.15 | 276409 |
| 1774646700 | 8.33 | -0.2 | -2.34 | 8.545 | 8.595 | 8.21 | 484199 |
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。
