Hot Features
プレミアム
Evonik Industries AG (EVK)
TG
登録してリアルタイムのチャート、分析ツール、価格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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 17.57 | 0.27 | 1.59 | 17.489999 | 17.785 | 17.325 | 40428 |
| 1732224420 | 17.295 | -0.11 | -0.63 | 17.495 | 17.495 | 17.25 | 38090 |
| 1732138020 | 17.405 | -0.04 | -0.20 | 17.5 | 17.66 | 17.355 | 37655 |
| 1732051620 | 17.44 | -0.28 | -1.58 | 17.755 | 17.755 | 17.36 | 52315 |
| 1731965220 | 17.72 | -0.3 | -1.66 | 18.085 | 18.1 | 17.605 | 46899 |
| 1731705960 | 18.02 | 0.29 | 1.61 | 17.704999 | 18.02 | 17.66 | 35395 |
| 1731619560 | 17.735 | 0.16 | 0.91 | 17.7 | 17.85 | 17.39 | 44106 |
| 1731533160 | 17.575 | -0.38 | -2.09 | 17.649999 | 17.86 | 17.405 | 90103 |
| 1731446820 | 17.95 | -0.5 | -2.71 | 18.385 | 18.385 | 17.815 | 66824 |
| 1731360420 | 18.45 | 0.01 | 0.05 | 18.475 | 18.645 | 18.35 | 45633 |
| 1731101220 | 18.44 | -0.56 | -2.92 | 18.97 | 18.985 | 18.335 | 81089 |
| 1731014760 | 18.995 | 0.23 | 1.20 | 18.809999 | 19.09 | 18.53 | 128572 |
| 1730928360 | 18.77 | -1.37 | -6.80 | 20.489999 | 20.489999 | 18.7 | 119069 |
| 1730841960 | 20.14 | 0.09 | 0.45 | 20.079999 | 20.32 | 19.995 | 18540 |
| 1730755560 | 20.05 | -0.12 | -0.59 | 20.21 | 20.25 | 19.89 | 32841 |
| 1730496360 | 20.17 | 0.05 | 0.25 | 20.21 | 20.32 | 20.09 | 4835 |
| 1730409960 | 20.12 | -0.15 | -0.74 | 20.18 | 20.26 | 20.03 | 21730 |
| 1730323560 | 20.27 | -0.02 | -0.10 | 20.2 | 20.3 | 20.07 | 20478 |
| 1730237160 | 20.29 | -0.15 | -0.73 | 20.57 | 20.59 | 20.19 | 19727 |
| 1730150760 | 20.44 | -0.1 | -0.49 | 20.559999 | 20.739999 | 20.44 | 21187 |
| 1729888020 | 20.54 | -0.05 | -0.24 | 20.44 | 20.64 | 20.44 | 17063 |
| 1729801560 | 20.59 | 0.16 | 0.78 | 20.59 | 20.84 | 20.44 | 17795 |
| 1729715160 | 20.43 | -0.14 | -0.68 | 20.66 | 20.76 | 20.3 | 26469 |
| 1729628760 | 20.57 | -0.25 | -1.20 | 20.989999 | 20.989999 | 20.51 | 28019 |
| 1729542360 | 20.82 | -0.3 | -1.42 | 21 | 21.14 | 20.75 | 32185 |
| 1729283160 | 21.12 | -0.07 | -0.33 | 21.26 | 21.26 | 20.989999 | 20206 |
| 1729196760 | 21.19 | 0.09 | 0.43 | 21.09 | 21.27 | 20.93 | 88018 |
| 1729110360 | 21.1 | 0.36 | 1.74 | 20.96 | 21.1 | 20.75 | 27559 |
| 1729023960 | 20.739999 | -0.35 | -1.66 | 21.09 | 21.09 | 20.63 | 35328 |
| 1728937620 | 21.09 | 0.05 | 0.24 | 21.04 | 21.09 | 20.91 | 38460 |
| 1728678360 | 21.04 | 0 | 0.00 | 20.95 | 21.11 | 20.899999 | 27475 |
| 1728591960 | 21.04 | -0.17 | -0.80 | 21.05 | 21.21 | 20.93 | 15424 |
| 1728505560 | 21.21 | 0.35 | 1.68 | 20.84 | 21.21 | 20.84 | 29436 |
| 1728419160 | 20.86 | -0.24 | -1.14 | 21.059999 | 21.09 | 20.82 | 27233 |
| 1728332760 | 21.1 | -0.04 | -0.19 | 21.05 | 21.19 | 21 | 30844 |
| 1728073560 | 21.14 | 0.28 | 1.34 | 20.98 | 21.149999 | 20.86 | 41296 |
| 1727987220 | 20.86 | -0.14 | -0.67 | 21.05 | 21.13 | 20.86 | 13170 |
| 1727900820 | 21 | -0.06 | -0.28 | 20.94 | 21.17 | 20.899999 | 25694 |
| 1727814420 | 21.059999 | 0.15 | 0.72 | 20.96 | 21.25 | 20.899999 | 46600 |
| 1727728020 | 20.91 | -0.27 | -1.27 | 21.059999 | 21.18 | 20.829999 | 31249 |
| 1727468760 | 21.18 | 0.41 | 1.97 | 20.77 | 21.23 | 20.649999 | 112251 |
| 1727382360 | 20.77 | 0.31 | 1.52 | 20.6 | 20.79 | 20.32 | 39303 |
| 1727295960 | 20.46 | 0.27 | 1.34 | 20.11 | 20.54 | 20.11 | 31997 |
| 1727209560 | 20.19 | -0.15 | -0.74 | 20.45 | 20.579999 | 20.14 | 19322 |
| 1727123160 | 20.34 | 0.03 | 0.15 | 20.37 | 20.47 | 20.25 | 13088 |
| 1726864020 | 20.309999 | -0.36 | -1.74 | 20.79 | 20.84 | 20.309999 | 52280 |
| 1726777560 | 20.67 | 0.19 | 0.93 | 20.55 | 20.88 | 20.55 | 56201 |
| 1726691220 | 20.48 | -0.1 | -0.49 | 20.559999 | 20.67 | 20.41 | 35423 |
| 1726604760 | 20.579999 | 0.5 | 2.49 | 20.05 | 20.67 | 20.05 | 150724 |
| 1726518420 | 20.079999 | 0.23 | 1.16 | 19.899999 | 20.1 | 19.829999 | 30972 |
| 1726259160 | 19.85 | 0.1 | 0.48 | 19.755 | 20.059999 | 19.755 | 28562 |
| 1726172760 | 19.755 | -0.08 | -0.40 | 19.895 | 19.925 | 19.71 | 10076 |
| 1726086360 | 19.835 | 0.16 | 0.81 | 19.785 | 19.835 | 19.595 | 14449 |
| 1725999960 | 19.675 | -0.01 | -0.05 | 19.57 | 19.77 | 19.57 | 17537 |
| 1725913620 | 19.684999 | 0.17 | 0.90 | 19.575 | 19.875 | 19.35 | 43038 |
| 1725654360 | 19.51 | -0.3 | -1.51 | 19.739999 | 19.835 | 19.51 | 8718 |
| 1725567960 | 19.809999 | 0.1 | 0.51 | 19.704999 | 19.965 | 19.614999 | 13058 |
| 1725481560 | 19.71 | -0.02 | -0.10 | 19.42 | 19.809999 | 19.285 | 31496 |
| 1725395160 | 19.73 | -0.22 | -1.13 | 19.899999 | 20.2 | 19.605 | 40429 |
| 1725308760 | 19.954999 | -0.1 | -0.47 | 19.989999 | 20.1 | 19.85 | 31722 |
| 1725049560 | 20.05 | 0.24 | 1.21 | 19.864999 | 20.09 | 19.715 | 75179 |
| 1724963160 | 19.809999 | 0.15 | 0.76 | 19.73 | 19.965 | 19.5 | 81136 |
| 1724876760 | 19.66 | 0.04 | 0.18 | 19.745 | 19.78 | 19.57 | 40966 |
| 1724790420 | 19.625 | 0.05 | 0.23 | 19.675 | 19.78 | 19.575 | 51887 |
| 1724704020 | 19.579999 | 0.09 | 0.46 | 19.505 | 19.675 | 19.505 | 68723 |
| 1724444820 | 19.489999 | 0.11 | 0.59 | 19.23 | 19.575 | 19.22 | 121755 |
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
