Hot Features
プレミアム
Hannover Ruck SE (HNR1)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 2.8 | 1.16230801162 | 240.9 | 246.5 | 237.4 | 5221 | 240.74169476 | DE |
| 4 | -2.7 | -1.09577922078 | 246.4 | 249.7 | 236.8 | 7163 | 241.89937041 | DE |
| 12 | -12 | -4.69299960892 | 255.7 | 265.3 | 236.8 | 5698 | 248.93835336 | DE |
| 26 | 17.5 | 7.73651635721 | 226.2 | 265.3 | 206.3 | 5609 | 240.10248857 | DE |
| 52 | 27.3 | 12.6155268022 | 216.4 | 265.3 | 206.3 | 5981 | 234.79813121 | DE |
| 156 | 84.1 | 52.694235589 | 159.6 | 265.3 | 131.35 | 77999 | 168.27385961 | DE |
| 260 | 75.3 | 44.7149643705 | 168.4 | 265.3 | 98.25 | 107457 | 155.85236954 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 244.6 | 5.1 | 2.13 | 240.6 | 246.5 | 239 | 5156 |
| 1732138020 | 239.5 | 0.4 | 0.17 | 240.1 | 242 | 238 | 4051 |
| 1732051620 | 239.1 | -1 | -0.42 | 240.6 | 241.2 | 237.4 | 7235 |
| 1731965220 | 240.1 | -0.8 | -0.33 | 242 | 242.3 | 239.4 | 5644 |
| 1731705960 | 240.9 | -1.7 | -0.70 | 240.9 | 242 | 239.8 | 4018 |
| 1731619560 | 242.6 | 1.5 | 0.62 | 240.2 | 243.9 | 238.7 | 9852 |
| 1731533160 | 241.1 | -0.4 | -0.17 | 241.2 | 242.9 | 239.6 | 4579 |
| 1731446820 | 241.5 | -5.5 | -2.23 | 244.6 | 246.1 | 238.9 | 17180 |
| 1731360420 | 247 | 7.9 | 3.30 | 242.1 | 248.7 | 241 | 18641 |
| 1731101220 | 239.1 | -0.9 | -0.38 | 240.7 | 240.7 | 236.8 | 6280 |
| 1731014760 | 240 | 1.2 | 0.50 | 239 | 242.6 | 238.3 | 8527 |
| 1730928360 | 238.8 | -1 | -0.42 | 242.6 | 244.6 | 237.5 | 12519 |
| 1730841960 | 239.8 | 2.1 | 0.88 | 238.9 | 240.1 | 237.5 | 3652 |
| 1730755560 | 237.7 | -1.9 | -0.79 | 239.3 | 240 | 237.3 | 5362 |
| 1730496360 | 239.6 | -1.6 | -0.66 | 241.7 | 242.2 | 238.7 | 5301 |
| 1730409960 | 241.2 | -1.2 | -0.50 | 241.4 | 242.5 | 239.9 | 6669 |
| 1730323560 | 242.4 | -2.8 | -1.14 | 244.7 | 244.7 | 241.1 | 4674 |
| 1730237160 | 245.2 | -2.6 | -1.05 | 248.1 | 249.7 | 244 | 5381 |
| 1730150760 | 247.8 | 2.7 | 1.10 | 246.9 | 248.2 | 244.5 | 4044 |
| 1729888020 | 245.1 | -2.6 | -1.05 | 246.4 | 247.5 | 244.5 | 4502 |
| 1729801560 | 247.7 | 0 | 0.00 | 247.9 | 249.3 | 246.8 | 4486 |
| 1729715160 | 247.7 | -3 | -1.20 | 249.9 | 250 | 246.9 | 6848 |
| 1729628760 | 250.7 | -2.9 | -1.14 | 253.9 | 254.5 | 246.5 | 8563 |
| 1729542360 | 253.6 | -4.5 | -1.74 | 257.8 | 257.8 | 253 | 8066 |
| 1729283160 | 258.1 | 2.2 | 0.86 | 255.9 | 258.2 | 254.8 | 1449 |
| 1729196760 | 255.9 | -3.7 | -1.43 | 259.3 | 259.5 | 254.9 | 3703 |
| 1729110360 | 259.6 | -2.9 | -1.10 | 262.6 | 263.39999 | 256.89999 | 5627 |
| 1729023960 | 262.5 | 1.4 | 0.54 | 261.8 | 265.3 | 261.5 | 7845 |
| 1728937620 | 261.1 | 1.2 | 0.46 | 260.7 | 262.2 | 259.6 | 5540 |
| 1728678360 | 259.89999 | 1.9 | 0.74 | 258.89999 | 261.39999 | 256.39999 | 4572 |
| 1728591960 | 258 | 9 | 3.61 | 249.9 | 259.2 | 248 | 10159 |
| 1728505560 | 249 | 0.5 | 0.20 | 248.7 | 251.3 | 245.8 | 5496 |
| 1728419160 | 248.5 | 4.5 | 1.84 | 242 | 248.5 | 240.8 | 4491 |
| 1728332760 | 244 | -7.6 | -3.02 | 252.3 | 253 | 242.5 | 8342 |
| 1728073560 | 251.6 | 3 | 1.21 | 248 | 252.1 | 246 | 4150 |
| 1727987220 | 248.6 | -2.5 | -1.00 | 251.2 | 252.9 | 248.1 | 2600 |
| 1727900820 | 251.1 | -2.7 | -1.06 | 252.5 | 254.5 | 250.9 | 3236 |
| 1727814420 | 253.8 | -2.7 | -1.05 | 256.39999 | 257.5 | 252.3 | 5110 |
| 1727728020 | 256.5 | 2.8 | 1.10 | 252.9 | 258.6 | 252.9 | 2606 |
| 1727468760 | 253.7 | -0.5 | -0.20 | 254.5 | 255.6 | 251.5 | 4547 |
| 1727382360 | 254.2 | 2.2 | 0.87 | 253.3 | 254.3 | 252.1 | 3209 |
| 1727295960 | 252 | -1.5 | -0.59 | 251.9 | 253.7 | 251.4 | 6066 |
| 1727209560 | 253.5 | 1 | 0.40 | 252.7 | 253.8 | 250.2 | 5273 |
| 1727123160 | 252.5 | -0.2 | -0.08 | 252.6 | 253.4 | 251 | 4950 |
| 1726864020 | 252.7 | 0.6 | 0.24 | 253 | 254.7 | 251 | 3248 |
| 1726777560 | 252.1 | 0.7 | 0.28 | 251.9 | 254.2 | 250 | 2761 |
| 1726691220 | 251.4 | 0.8 | 0.32 | 251.4 | 254 | 250.7 | 3248 |
| 1726604760 | 250.6 | -7.3 | -2.83 | 257.5 | 258.1 | 249 | 5965 |
| 1726518420 | 257.89999 | 4 | 1.58 | 253.9 | 258.1 | 253.3 | 4478 |
| 1726259160 | 253.9 | 1 | 0.40 | 252.9 | 255.1 | 252.6 | 3277 |
| 1726172760 | 252.9 | -0.7 | -0.28 | 254.1 | 254.3 | 251.5 | 2983 |
| 1726086360 | 253.6 | -2.1 | -0.82 | 254.9 | 255.8 | 251.3 | 3267 |
| 1725999960 | 255.7 | 2.7 | 1.07 | 253.3 | 256.2 | 252.6 | 1873 |
| 1725913620 | 253 | 2 | 0.80 | 251.5 | 254.7 | 249 | 5936 |
| 1725654360 | 251 | -6.2 | -2.41 | 256.2 | 256.3 | 250.9 | 5721 |
| 1725567960 | 257.2 | -2.4 | -0.92 | 259.8 | 261.2 | 255.9 | 2733 |
| 1725481560 | 259.6 | 0.5 | 0.19 | 256.89999 | 259.89999 | 256.39999 | 5687 |
| 1725395160 | 259.1 | 1.3 | 0.50 | 257.3 | 260.5 | 257.3 | 9498 |
| 1725308760 | 257.8 | 1.6 | 0.62 | 256.1 | 258.7 | 255.5 | 4158 |
| 1725049560 | 256.2 | 0.5 | 0.20 | 255.7 | 256.8 | 254.7 | 6845 |
| 1724963160 | 255.7 | -1.6 | -0.62 | 258 | 258 | 254.3 | 6929 |
| 1724876760 | 257.3 | 2.5 | 0.98 | 255.1 | 259 | 255.1 | 4533 |
| 1724790420 | 254.8 | -0.3 | -0.12 | 255 | 256.1 | 253.5 | 5237 |
| 1724704020 | 255.1 | 1.3 | 0.51 | 253.9 | 255.6 | 251.5 | 6317 |
| 1724444820 | 253.8 | 3 | 1.20 | 250.3 | 254.4 | 250.3 | 4219 |
| 1724358420 | 250.8 | 2.8 | 1.13 | 248 | 251.5 | 247.3 | 5373 |
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
