Hot Features
プレミアム
Hamburger Hafen Und Logistik AG (HHFA)
TG
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -4.33369447454 | 18.46 | 18.64 | 17.68 | 1285 | 17.96302797 | DE |
| 4 | -1.34 | -7.05263157895 | 19 | 19.26 | 17.68 | 1506 | 18.56593925 | DE |
| 12 | -0.079999 | -0.4509526748 | 17.739999 | 19.32 | 17.36 | 1910 | 18.29159882 | DE |
| 26 | 0.94 | 5.62200956938 | 16.72 | 19.32 | 16.5 | 2009 | 17.56267258 | DE |
| 52 | 0.920001 | 5.49582470106 | 16.739999 | 19.32 | 16.46 | 2121 | 17.20020884 | DE |
| 156 | 0.18 | 1.02974828375 | 17.48 | 19.32 | 10 | 27811 | 13.63938749 | DE |
| 260 | -1.46 | -7.6359832636 | 19.12 | 22.9 | 9.68 | 48846 | 15.95485719 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 17.72 | -0.18 | -1.01 | 17.899999 | 17.92 | 17.68 | 705 |
| 1740691620 | 17.899999 | 0.06 | 0.34 | 17.84 | 18.26 | 17.7 | 2249 |
| 1740605220 | 17.84 | -0.34 | -1.87 | 18.2 | 18.26 | 17.84 | 2515 |
| 1740518820 | 18.18 | -0.16 | -0.87 | 18.26 | 18.42 | 18.18 | 603 |
| 1740432420 | 18.34 | 0.08 | 0.44 | 18.3 | 18.64 | 18.3 | 73 |
| 1740173220 | 18.26 | -0.24 | -1.30 | 18.46 | 18.46 | 18.2 | 986 |
| 1740086820 | 18.5 | 0.06 | 0.33 | 18.399999 | 18.6 | 18.399999 | 1143 |
| 1740000420 | 18.44 | -0.02 | -0.11 | 18.44 | 18.559999 | 18.44 | 1112 |
| 1739914020 | 18.46 | -0.14 | -0.75 | 18.5 | 18.66 | 18.44 | 2241 |
| 1739827620 | 18.6 | 0 | 0.00 | 18.559999 | 18.88 | 18.399999 | 924 |
| 1739568420 | 18.6 | 0.24 | 1.31 | 18.64 | 18.64 | 18.399999 | 1258 |
| 1739482020 | 18.36 | -0.34 | -1.82 | 18.98 | 18.98 | 18.36 | 1301 |
| 1739395620 | 18.7 | -0.04 | -0.21 | 18.86 | 18.86 | 18.62 | 138 |
| 1739309220 | 18.739999 | -0.1 | -0.53 | 18.76 | 18.98 | 18.739999 | 108 |
| 1739222820 | 18.84 | 0.08 | 0.43 | 18.76 | 19.18 | 18.76 | 3655 |
| 1738963620 | 18.76 | -0.28 | -1.47 | 19.079999 | 19.079999 | 18.76 | 1145 |
| 1738877220 | 19.04 | 0.36 | 1.93 | 18.94 | 19.16 | 18.8 | 1643 |
| 1738790820 | 18.68 | 0.02 | 0.11 | 18.42 | 19.16 | 18.42 | 1483 |
| 1738704420 | 18.66 | -0.24 | -1.27 | 18.98 | 19.18 | 18.6 | 1086 |
| 1738618020 | 18.899999 | -0.1 | -0.53 | 19 | 19.26 | 18.82 | 5964 |
| 1738358820 | 19 | -0.04 | -0.21 | 19 | 19.2 | 19 | 500 |
| 1738272420 | 19.04 | 0.1 | 0.53 | 18.8 | 19.2 | 18.8 | 2615 |
| 1738186020 | 18.94 | -0.2 | -1.04 | 19.1 | 19.12 | 18.739999 | 2573 |
| 1738099620 | 19.14 | 0.46 | 2.46 | 18.62 | 19.32 | 18.62 | 8944 |
| 1738013220 | 18.68 | 0.16 | 0.86 | 18.5 | 18.7 | 18.5 | 5733 |
| 1737754020 | 18.52 | 0.22 | 1.20 | 18 | 18.54 | 18 | 12447 |
| 1737667620 | 18.3 | 0.24 | 1.33 | 18.1 | 18.3 | 18.1 | 1224 |
| 1737581220 | 18.059999 | -0.18 | -0.99 | 18.2 | 18.2 | 18.04 | 1621 |
| 1737494820 | 18.239999 | 0.28 | 1.56 | 17.96 | 18.239999 | 17.96 | 1722 |
| 1737408420 | 17.96 | 0.06 | 0.34 | 17.84 | 17.96 | 17.84 | 3711 |
| 1737149220 | 17.899999 | -0.02 | -0.11 | 18 | 18.079999 | 17.899999 | 1311 |
| 1737062820 | 17.92 | 0.04 | 0.22 | 17.739999 | 18.14 | 17.739999 | 2884 |
| 1736976420 | 17.88 | 0.36 | 2.05 | 17.54 | 17.88 | 17.54 | 1097 |
| 1736890020 | 17.52 | -0.04 | -0.23 | 17.7 | 17.72 | 17.52 | 368 |
| 1736803620 | 17.559999 | -0.06 | -0.34 | 17.6 | 17.6 | 17.559999 | 776 |
| 1736544420 | 17.62 | 0.1 | 0.57 | 17.6 | 17.62 | 17.559999 | 5851 |
| 1736458020 | 17.52 | -0.1 | -0.57 | 17.6 | 17.62 | 17.52 | 1509 |
| 1736371620 | 17.62 | -0.02 | -0.11 | 17.559999 | 17.62 | 17.559999 | 128 |
| 1736285220 | 17.64 | 0.06 | 0.34 | 17.579999 | 17.66 | 17.579999 | 616 |
| 1736198820 | 17.579999 | -0.08 | -0.45 | 17.54 | 17.68 | 17.54 | 978 |
| 1735939620 | 17.66 | 0.14 | 0.80 | 17.52 | 17.66 | 17.52 | 313 |
| 1735853220 | 17.52 | -0.16 | -0.90 | 17.68 | 17.7 | 17.52 | 1634 |
| 1735594020 | 17.68 | 0 | 0.00 | 17.66 | 17.68 | 17.66 | 658 |
| 1735334820 | 17.68 | 0.02 | 0.11 | 17.68 | 17.68 | 17.68 | 479 |
| 1734989220 | 17.66 | 0.1 | 0.57 | 17.559999 | 17.899999 | 17.559999 | 1232 |
| 1734730020 | 17.559999 | 0 | 0.00 | 17.559999 | 17.62 | 17.559999 | 1629 |
| 1734643620 | 17.559999 | -0.02 | -0.11 | 17.54 | 17.62 | 17.54 | 1136 |
| 1734557220 | 17.579999 | 0.06 | 0.34 | 17.579999 | 17.6 | 17.579999 | 990 |
| 1734470820 | 17.52 | -0.02 | -0.11 | 17.579999 | 17.62 | 17.52 | 4328 |
| 1734384420 | 17.54 | -0.02 | -0.11 | 17.54 | 17.8 | 17.54 | 2560 |
| 1734125220 | 17.559999 | 0.04 | 0.23 | 17.52 | 17.7 | 17.52 | 313 |
| 1734038820 | 17.52 | -0.02 | -0.11 | 17.44 | 17.66 | 17.44 | 524 |
| 1733952420 | 17.54 | -0.34 | -1.90 | 17.64 | 17.64 | 17.42 | 880 |
| 1733866020 | 17.88 | 0.46 | 2.64 | 17.399999 | 17.88 | 17.399999 | 416 |
| 1733779620 | 17.42 | -0.3 | -1.69 | 17.72 | 17.98 | 17.42 | 1051 |
| 1733520420 | 17.72 | 0.14 | 0.80 | 17.739999 | 17.739999 | 17.36 | 688 |
| 1733434020 | 17.579999 | -0.1 | -0.57 | 17.66 | 17.92 | 17.38 | 811 |
| 1733347620 | 17.68 | -0.12 | -0.67 | 17.82 | 18 | 17.66 | 1569 |
| 1733261220 | 17.8 | -0.28 | -1.55 | 17.88 | 18.14 | 17.66 | 5296 |
| 1733174820 | 18.079999 | 0.34 | 1.92 | 17.7 | 18.1 | 17.7 | 332 |
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
