Royal Heijmans NV (HJN1)
TG
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 |
---|---|---|---|---|---|---|---|
1727382360 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
1727295960 | 24.75 | 0.1 | 0.41 | 24.75 | 24.75 | 24.75 | 440 |
1727209560 | 24.65 | -0.05 | -0.20 | 24.9 | 24.9 | 24.65 | 130 |
1727123160 | 24.7 | 0.5 | 2.07 | 24.1 | 24.7 | 24.1 | 575 |
1726864020 | 24.2 | -0.25 | -1.02 | 24.4 | 24.4 | 24.15 | 565 |
1726777560 | 24.45 | 0.8 | 3.38 | 24.05 | 24.45 | 24.05 | 455 |
1726691220 | 23.65 | 0 | 0.00 | 23.95 | 23.95 | 23.65 | 574 |
1726604760 | 23.65 | 0.1 | 0.42 | 23.65 | 23.75 | 23.65 | 161 |
1726518420 | 23.55 | 0.3 | 1.29 | 23.2 | 23.55 | 23.2 | 35 |
1726259160 | 23.25 | 0.25 | 1.09 | 23.2 | 23.25 | 23.2 | 120 |
1726172760 | 23 | 0.05 | 0.22 | 23.15 | 23.15 | 23 | 201 |
1726086360 | 22.95 | -0.3 | -1.29 | 22.95 | 22.95 | 22.95 | 490 |
1725999960 | 23.25 | -0.1 | -0.43 | 23.1 | 23.25 | 23.1 | 101 |
1725913620 | 23.35 | 0.2 | 0.86 | 23.4 | 23.4 | 23.35 | 735 |
1725654360 | 23.15 | -1.05 | -4.34 | 23.2 | 23.4 | 23.15 | 1340 |
1725567960 | 24.2 | -0.4 | -1.63 | 24.3 | 24.3 | 24 | 443 |
1725481560 | 24.6 | 0.45 | 1.86 | 24 | 24.65 | 24 | 3001 |
1725395160 | 24.15 | -1 | -3.98 | 25.15 | 25.15 | 24.15 | 1014 |
1725308760 | 25.15 | -0.6 | -2.33 | 25.85 | 25.85 | 25.15 | 913 |
1725049560 | 25.75 | -0.8 | -3.01 | 26.45 | 26.45 | 25.75 | 334 |
1724963160 | 26.55 | 0.15 | 0.57 | 26.55 | 26.55 | 26.35 | 507 |
1724876760 | 26.4 | 0.25 | 0.96 | 26.5 | 26.5 | 26.4 | 195 |
1724790420 | 26.15 | 0.2 | 0.77 | 25.9 | 26.15 | 25.9 | 808 |
1724704020 | 25.95 | -0.5 | -1.89 | 26.25 | 26.45 | 25.85 | 1238 |
1724444820 | 26.45 | 0.7 | 2.72 | 26.25 | 26.6 | 26.15 | 570 |
1724358360 | 25.75 | 0 | 0.00 | 25.75 | 25.75 | 25.75 | 0 |
1724271960 | 25.75 | 0.35 | 1.38 | 25.55 | 25.75 | 25.55 | 58 |
1724185560 | 25.4 | -0.75 | -2.87 | 25.45 | 25.55 | 25.4 | 402 |
1724099220 | 26.15 | -0.15 | -0.57 | 26.3 | 26.3 | 25.85 | 1385 |
1723840020 | 26.3 | 0.4 | 1.54 | 25.85 | 26.4 | 25.85 | 1005 |
1723753620 | 25.9 | 0.4 | 1.57 | 25.25 | 25.9 | 25.25 | 87 |
1723667160 | 25.5 | 0.25 | 0.99 | 25.55 | 25.55 | 25.45 | 740 |
1723580760 | 25.25 | 0.1 | 0.40 | 25.25 | 25.25 | 25.25 | 95 |
1723494360 | 25.15 | -0.1 | -0.40 | 25.3 | 25.3 | 25.05 | 238 |
1723235220 | 25.25 | -0.25 | -0.98 | 25.7 | 25.7 | 25.25 | 374 |
1723148820 | 25.5 | -0.1 | -0.39 | 25.35 | 25.5 | 25.35 | 161 |
1723062360 | 25.6 | 0.85 | 3.43 | 25.45 | 25.95 | 25.45 | 251 |
1722975960 | 24.75 | 0.1 | 0.41 | 25 | 25.05 | 24.5 | 7378 |
1722889620 | 24.65 | -0.75 | -2.95 | 25 | 25 | 22.8 | 3871 |
1722630360 | 25.4 | -1.15 | -4.33 | 25.65 | 25.65 | 25.2 | 1204 |
1722544020 | 26.55 | -0.25 | -0.93 | 26.95 | 26.95 | 26.55 | 955 |
1722457560 | 26.8 | 0.2 | 0.75 | 26.9 | 27 | 26.8 | 323 |
1722371220 | 26.6 | 0.1 | 0.38 | 25.75 | 26.65 | 25.75 | 1323 |
1722284760 | 26.5 | -0.05 | -0.19 | 27.4 | 27.4 | 26 | 3531 |
1722025620 | 26.55 | 3 | 12.74 | 24.95 | 26.9 | 24.95 | 3635 |
1721939160 | 23.55 | -0.05 | -0.21 | 23.35 | 23.75 | 23.1 | 561 |
1721852820 | 23.6 | -0.85 | -3.48 | 24.25 | 24.25 | 23.5 | 585 |
1721766420 | 24.45 | 0.1 | 0.41 | 24.7 | 24.7 | 24.35 | 813 |
1721679960 | 24.35 | 0.25 | 1.04 | 24.05 | 24.35 | 24 | 3221 |
1721420760 | 24.1 | 0.1 | 0.42 | 23.95 | 24.3 | 23.9 | 1148 |
1721334360 | 24 | -0.05 | -0.21 | 23.75 | 24 | 23.75 | 858 |
1721248020 | 24.05 | 0.1 | 0.42 | 23.55 | 24.05 | 23.55 | 1227 |
1721161560 | 23.95 | -0.45 | -1.84 | 24.25 | 24.3 | 23.7 | 5208 |
1721075160 | 24.4 | 0.1 | 0.41 | 24.05 | 24.4 | 23.65 | 1363 |
1720815960 | 24.3 | 0.9 | 3.85 | 23.65 | 24.7 | 23.65 | 3056 |
1720729560 | 23.4 | 2.5 | 11.96 | 21.5 | 23.4 | 21.5 | 7756 |
1720643220 | 20.899999 | 0.15 | 0.72 | 20.75 | 20.95 | 20.75 | 173 |
1720556760 | 20.75 | -0.35 | -1.66 | 21.05 | 21.2 | 20.75 | 516 |
1720470360 | 21.1 | 0.2 | 0.96 | 20.899999 | 21.1 | 20.899999 | 273 |
1720211220 | 20.899999 | 0.45 | 2.20 | 20.5 | 21.2 | 20.5 | 998 |
1720124820 | 20.45 | 0.35 | 1.74 | 20.35 | 20.45 | 20.35 | 12 |
1720038420 | 20.1 | 0.72 | 3.72 | 19.76 | 20.1 | 19.76 | 284 |
1719952020 | 19.38 | -0.04 | -0.21 | 19.44 | 19.44 | 19.38 | 9 |
1719865620 | 19.42 | 0.22 | 1.15 | 19.579999 | 19.579999 | 19.3 | 1094 |
1719606420 | 19.2 | 0.04 | 0.21 | 19.22 | 19.34 | 19.12 | 849 |
1719520020 | 19.16 | 0.16 | 0.84 | 19.3 | 19.3 | 19.16 | 424 |
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