Hot Features
プレミアム
Deutz AG (DEZ)
TG
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 2.19587176109 | 4.554 | 4.71 | 4.522 | 168554 | 4.61623225 | DE |
| 4 | 0.576 | 14.1245708681 | 4.078 | 4.796 | 3.936 | 268757 | 4.47725791 | DE |
| 12 | 0.3360001 | 7.78138276474 | 4.3179999 | 4.796 | 3.86 | 196801 | 4.25429587 | DE |
| 26 | -0.6959999 | -13.0093441684 | 5.3499999 | 5.36 | 3.7 | 176949 | 4.33626312 | DE |
| 52 | -0.846 | -15.3818181818 | 5.5 | 6.41 | 3.7 | 187135 | 5.05965577 | DE |
| 156 | -1.426 | -23.4539473684 | 6.08 | 6.41 | 2.99 | 298831 | 4.74143161 | DE |
| 260 | -0.176 | -3.64389233954 | 4.83 | 8.445 | 2.624 | 367051 | 5.05081381 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738358820 | 4.646 | -0.01 | -0.13 | 4.692 | 4.698 | 4.612 | 131535 |
| 1738272420 | 4.652 | 0.08 | 1.71 | 4.532 | 4.71 | 4.532 | 146641 |
| 1738186020 | 4.574 | -0.07 | -1.59 | 4.636 | 4.636 | 4.522 | 158875 |
| 1738099620 | 4.6479999 | 0.05 | 1.00 | 4.644 | 4.66 | 4.58 | 112161 |
| 1738013220 | 4.602 | -0.02 | -0.39 | 4.5759999 | 4.646 | 4.522 | 205562 |
| 1737754020 | 4.62 | 0.05 | 1.14 | 4.554 | 4.658 | 4.53 | 219533 |
| 1737667620 | 4.5679999 | -0.17 | -3.63 | 4.678 | 4.698 | 4.48 | 354633 |
| 1737581220 | 4.74 | -0.01 | -0.17 | 4.7 | 4.746 | 4.65 | 341511 |
| 1737494820 | 4.748 | -0.02 | -0.42 | 4.7699999 | 4.796 | 4.614 | 518807 |
| 1737408420 | 4.768 | 0.4 | 9.16 | 4.43 | 4.788 | 4.43 | 878797 |
| 1737149220 | 4.368 | 0.01 | 0.23 | 4.322 | 4.386 | 4.304 | 282550 |
| 1737062820 | 4.3579999 | -0 | -0.05 | 4.346 | 4.378 | 4.264 | 160724 |
| 1736976420 | 4.36 | 0.03 | 0.69 | 4.2859999 | 4.376 | 4.232 | 193744 |
| 1736890020 | 4.33 | 0.14 | 3.34 | 4.2 | 4.388 | 4.19 | 393542 |
| 1736803620 | 4.19 | 0.05 | 1.16 | 4.11 | 4.23 | 4.11 | 226514 |
| 1736544420 | 4.142 | -0.02 | -0.38 | 4.158 | 4.188 | 4.0599999 | 225773 |
| 1736458020 | 4.158 | 0.13 | 3.18 | 4.038 | 4.17 | 3.936 | 396627 |
| 1736371620 | 4.03 | -0.04 | -1.03 | 4.082 | 4.098 | 4 | 159826 |
| 1736285220 | 4.072 | 0 | 0.00 | 4.094 | 4.1479999 | 4.04 | 119458 |
| 1736198820 | 4.072 | 0.03 | 0.69 | 4.096 | 4.176 | 4.0519999 | 151613 |
| 1735939620 | 4.0439999 | -0.03 | -0.74 | 4.078 | 4.09 | 3.99 | 128254 |
| 1735853220 | 4.074 | 0.06 | 1.55 | 4.0519999 | 4.1079999 | 4 | 160504 |
| 1735594020 | 4.0119999 | 0 | 0.05 | 4.0119999 | 4.046 | 3.972 | 128445 |
| 1735334820 | 4.01 | 0.09 | 2.19 | 3.946 | 4.126 | 3.902 | 153418 |
| 1734989220 | 3.924 | -0.01 | -0.36 | 3.938 | 3.968 | 3.874 | 239463 |
| 1734730020 | 3.938 | -0.06 | -1.40 | 3.956 | 3.972 | 3.882 | 314609 |
| 1734643620 | 3.994 | 0 | 0.05 | 3.952 | 3.998 | 3.9 | 273993 |
| 1734557220 | 3.992 | -0.03 | -0.70 | 4.032 | 4.05 | 3.972 | 132357 |
| 1734470820 | 4.0199999 | -0.01 | -0.35 | 4.04 | 4.0999999 | 3.982 | 130218 |
| 1734384420 | 4.034 | -0.12 | -2.80 | 4.1079999 | 4.1559999 | 3.99 | 235935 |
| 1734125220 | 4.15 | -0.01 | -0.34 | 4.17 | 4.196 | 4.12 | 171601 |
| 1734038820 | 4.1639999 | -0.03 | -0.62 | 4.144 | 4.218 | 4.142 | 108940 |
| 1733952420 | 4.19 | -0.04 | -0.90 | 4.202 | 4.228 | 4.146 | 93586 |
| 1733866020 | 4.228 | 0.03 | 0.71 | 4.198 | 4.24 | 4.146 | 85875 |
| 1733779620 | 4.198 | 0.09 | 2.19 | 4.122 | 4.24 | 4.102 | 181646 |
| 1733520420 | 4.1079999 | 0.03 | 0.83 | 4.072 | 4.1319999 | 4.05 | 180821 |
| 1733434020 | 4.074 | 0.09 | 2.21 | 4.002 | 4.074 | 4.002 | 140201 |
| 1733347620 | 3.986 | 0 | 0.00 | 4.01 | 4.078 | 3.98 | 104369 |
| 1733261220 | 3.986 | -0.03 | -0.70 | 4 | 4.048 | 3.952 | 147968 |
| 1733174820 | 4.014 | -0.02 | -0.59 | 4.002 | 4.04 | 3.97 | 64787 |
| 1732915620 | 4.038 | 0.04 | 0.90 | 3.992 | 4.038 | 3.962 | 72760 |
| 1732829220 | 4.002 | 0.03 | 0.65 | 3.968 | 4.0279999 | 3.942 | 93977 |
| 1732742820 | 3.976 | -0.05 | -1.34 | 4.018 | 4.018 | 3.92 | 129004 |
| 1732656420 | 4.03 | 0 | 0.00 | 4.05 | 4.066 | 3.986 | 81445 |
| 1732570020 | 4.03 | -0.01 | -0.30 | 4.038 | 4.074 | 3.992 | 111612 |
| 1732310820 | 4.042 | -0.01 | -0.15 | 4.04 | 4.058 | 3.952 | 101947 |
| 1732224420 | 4.048 | 0.06 | 1.50 | 3.942 | 4.048 | 3.938 | 107695 |
| 1732138020 | 3.988 | 0.02 | 0.45 | 3.97 | 4.0039999 | 3.872 | 195773 |
| 1732051620 | 3.97 | -0.05 | -1.19 | 4.024 | 4.024 | 3.86 | 293298 |
| 1731965220 | 4.018 | -0.02 | -0.50 | 4.04 | 4.04 | 3.972 | 184084 |
| 1731705960 | 4.038 | 0.02 | 0.45 | 4.0039999 | 4.038 | 3.958 | 128176 |
| 1731619560 | 4.0199999 | 0.02 | 0.55 | 3.992 | 4.038 | 3.962 | 127256 |
| 1731533160 | 3.998 | -0.02 | -0.60 | 4.0119999 | 4.0439999 | 3.926 | 234919 |
| 1731446820 | 4.022 | -0.12 | -2.90 | 4.1559999 | 4.158 | 3.992 | 240051 |
| 1731360420 | 4.142 | 0.02 | 0.53 | 4.138 | 4.188 | 4.112 | 115018 |
| 1731101220 | 4.12 | -0.18 | -4.19 | 4.3179999 | 4.32 | 4.102 | 183186 |
| 1731014760 | 4.3 | 0.29 | 7.18 | 4.01 | 4.386 | 4 | 330262 |
| 1730928360 | 4.0119999 | -0.12 | -2.86 | 4.0999999 | 4.206 | 4 | 235221 |
| 1730841960 | 4.13 | 0.03 | 0.83 | 4.062 | 4.13 | 4.056 | 144219 |
| 1730755560 | 4.096 | -0 | -0.05 | 4.0999999 | 4.1479999 | 4.0519999 | 133273 |
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
