Hot Features
プレミアム
Stora Enso R (ENUN)
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 | -0.315 | -3.34217506631 | 9.425 | 9.4949999 | 9.225 | 555 | 9.36002926 | DE |
| 4 | -0.97 | -9.62301587302 | 10.08 | 10.119999 | 9.225 | 519 | 9.57116317 | DE |
| 12 | -0.25 | -2.67094017094 | 9.36 | 10.119999 | 9.225 | 288 | 9.59057484 | DE |
| 26 | -0.91 | -9.08183632735 | 10.02 | 12.12 | 9.225 | 488 | 9.93091781 | DE |
| 52 | -0.395 | -4.15570752236 | 9.505 | 12.12 | 8.82 | 520 | 9.7321584 | DE |
| 156 | -2.67 | -22.6655348048 | 11.78 | 13.48 | 7.485 | 795 | 9.28006182 | DE |
| 260 | -2.67 | -22.6655348048 | 11.78 | 13.48 | 7.485 | 795 | 9.28006182 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782937500 | 9.225 | -0.09 | -0.91 | 9.225 | 9.225 | 9.225 | 30 |
| 1782851100 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1782764700 | 9.31 | 0.09 | 0.92 | 9.31 | 9.31 | 9.31 | 27 |
| 1782505500 | 9.225 | -0.27 | -2.84 | 9.225 | 9.225 | 9.225 | 1090 |
| 1782419100 | 9.4949999 | 0.07 | 0.74 | 9.44 | 9.4949999 | 9.44 | 1100 |
| 1782332700 | 9.425 | -0.02 | -0.16 | 9.425 | 9.425 | 9.425 | 1 |
| 1782246300 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1782159900 | 9.44 | -0.48 | -4.84 | 9.55 | 9.55 | 9.44 | 1051 |
| 1781900700 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1781814300 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1781727900 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1781641500 | 9.92 | -0.11 | -1.10 | 9.92 | 9.92 | 9.92 | 18 |
| 1781555100 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
| 1781295900 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
| 1781209500 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
| 1781123100 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
| 1781036700 | 10.029999 | 0 | 0.00 | 10.029999 | 10.029999 | 10.029999 | 0 |
| 1780950300 | 10.029999 | 0.04 | 0.45 | 10.119999 | 10.119999 | 10.029999 | 513 |
| 1780691100 | 9.985 | -0.01 | -0.10 | 9.985 | 9.985 | 9.985 | 510 |
| 1780604700 | 9.9949999 | -0.01 | -0.05 | 10.08 | 10.08 | 9.9949999 | 362 |
| 1780518300 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1780431900 | 10 | -0.04 | -0.40 | 10 | 10 | 10 | 29 |
| 1780345500 | 10.039999 | -0.02 | -0.20 | 10.039999 | 10.039999 | 10.039999 | 107 |
| 1780086300 | 10.06 | 0.15 | 1.46 | 9.985 | 10.06 | 9.985 | 100 |
| 1779999900 | 9.9149999 | 0 | 0.00 | 9.9149999 | 9.9149999 | 9.9149999 | 0 |
| 1779913500 | 9.9149999 | 0 | 0.00 | 9.9149999 | 9.9149999 | 9.9149999 | 0 |
| 1779827100 | 9.9149999 | 0 | 0.00 | 9.9149999 | 9.9149999 | 9.9149999 | 0 |
| 1779740700 | 9.9149999 | -0.01 | -0.05 | 9.9149999 | 9.9149999 | 9.9149999 | 42 |
| 1779481500 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1779395100 | 9.92 | 0.19 | 1.95 | 9.7449999 | 9.92 | 9.7449999 | 45 |
| 1779308700 | 9.73 | -0.04 | -0.36 | 9.73 | 9.73 | 9.73 | 21 |
| 1779222300 | 9.765 | 0.24 | 2.47 | 9.765 | 9.765 | 9.765 | 50 |
| 1779135900 | 9.5299999 | 0.02 | 0.26 | 9.5299999 | 9.5299999 | 9.5299999 | 5 |
| 1778876700 | 9.505 | -0.1 | -0.99 | 9.5 | 9.505 | 9.5 | 13 |
| 1778790300 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1778703900 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1778617500 | 9.6 | 0.03 | 0.31 | 9.6 | 9.6 | 9.6 | 510 |
| 1778531100 | 9.57 | -0.23 | -2.35 | 9.63 | 9.63 | 9.57 | 8 |
| 1778271900 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1778185500 | 9.8 | 0.42 | 4.48 | 9.8 | 9.8 | 9.8 | 500 |
| 1778099100 | 9.38 | 0 | 0.00 | 9.38 | 9.38 | 9.38 | 0 |
| 1778012700 | 9.38 | -0.28 | -2.85 | 9.38 | 9.38 | 9.38 | 550 |
| 1777926300 | 9.6549999 | 0.14 | 1.52 | 9.6549999 | 9.6549999 | 9.6549999 | 1 |
| 1777580700 | 9.51 | 0.13 | 1.39 | 9.51 | 9.51 | 9.51 | 500 |
| 1777494300 | 9.38 | -0.4 | -4.09 | 9.36 | 9.38 | 9.36 | 39 |
| 1777356000 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1777269600 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1777010400 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1776924000 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1776837600 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1776751200 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1776664800 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1776405600 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1776319200 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1776232800 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1776146400 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1776060000 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1775800800 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1775714400 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1775628000 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1775541600 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1775109600 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
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。
