Hot Features
プレミアム
IONOS Group SE (IOS)
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 | -0.26 | -0.972326103216 | 26.74 | 27.66 | 25.82 | 11944 | 26.67950503 | DE |
| 4 | -0.66 | -2.43183492999 | 27.14 | 31.48 | 25.82 | 29439 | 28.4699322 | DE |
| 12 | 0.84 | 3.27613104524 | 25.64 | 31.54 | 23.28 | 33299 | 27.86164639 | DE |
| 26 | -0.67 | -2.46777163904 | 27.15 | 31.54 | 20.85 | 36503 | 26.48332797 | DE |
| 52 | -12.62 | -32.2762148338 | 39.1 | 43.5 | 20.85 | 31324 | 29.41608954 | DE |
| 156 | 13.66 | 106.55226209 | 12.82 | 43.5 | 11.74 | 23970 | 25.54443726 | DE |
| 260 | 8.08 | 43.9130434783 | 18.4 | 43.5 | 11.74 | 40452 | 20.9998069 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782505500 | 26.5 | 0.04 | 0.15 | 26.32 | 26.66 | 25.82 | 14702 |
| 1782419100 | 26.46 | -0.56 | -2.07 | 27.04 | 27.26 | 26.28 | 11141 |
| 1782332700 | 27.02 | 0.46 | 1.73 | 26.54 | 27.06 | 26.26 | 4475 |
| 1782246300 | 26.56 | -0.08 | -0.30 | 26.38 | 27.14 | 26.28 | 16585 |
| 1782159900 | 26.64 | -0.46 | -1.70 | 27.08 | 27.16 | 26.36 | 18844 |
| 1781900700 | 27.1 | 0.06 | 0.22 | 26.74 | 27.66 | 26.74 | 8676 |
| 1781814300 | 27.04 | -0.3 | -1.10 | 27.34 | 27.46 | 26.84 | 11051 |
| 1781727900 | 27.34 | -0.02 | -0.07 | 27.3 | 27.5 | 26.6 | 17475 |
| 1781641500 | 27.36 | -0.28 | -1.01 | 27.7 | 27.72 | 27.12 | 18635 |
| 1781555100 | 27.64 | 0.9 | 3.37 | 26.84 | 27.68 | 26.62 | 26539 |
| 1781295900 | 26.74 | -0.06 | -0.22 | 26.8 | 27.1 | 26.26 | 34693 |
| 1781209500 | 26.8 | -0.2 | -0.74 | 27.12 | 27.34 | 26.46 | 30946 |
| 1781123100 | 27 | -1.06 | -3.78 | 27.7 | 27.78 | 26.8 | 30295 |
| 1781036700 | 28.06 | -1.66 | -5.59 | 29.76 | 29.76 | 27.42 | 54320 |
| 1780950300 | 29.72 | -0.28 | -0.93 | 30.18 | 30.58 | 29.44 | 19946 |
| 1780691100 | 30 | -0.24 | -0.79 | 30.04 | 31.2 | 29.96 | 34904 |
| 1780604700 | 30.24 | 0.88 | 3.00 | 29.2 | 30.62 | 29.2 | 22858 |
| 1780518300 | 29.36 | -0.88 | -2.91 | 30.24 | 30.28 | 29.16 | 23320 |
| 1780431900 | 30.24 | 0.12 | 0.40 | 30.12 | 31.48 | 29.98 | 57018 |
| 1780345500 | 30.12 | 2.02 | 7.19 | 28.38 | 30.64 | 28.18 | 87918 |
| 1780086300 | 28.1 | 1.08 | 4.00 | 27.14 | 28.22 | 26.92 | 59135 |
| 1779999900 | 27.02 | 0.04 | 0.15 | 26.88 | 27.2 | 26.36 | 33738 |
| 1779913500 | 26.98 | -0.42 | -1.53 | 27.42 | 27.46 | 26.74 | 37262 |
| 1779827100 | 27.4 | -0.78 | -2.77 | 27.82 | 28.08 | 27.22 | 25029 |
| 1779740700 | 28.18 | -0.18 | -0.63 | 28.36 | 28.74 | 27.46 | 27839 |
| 1779481500 | 28.36 | 0.2 | 0.71 | 28.38 | 28.86 | 28.02 | 23405 |
| 1779395100 | 28.16 | -0.6 | -2.09 | 28.76 | 28.92 | 27.82 | 13263 |
| 1779308700 | 28.76 | -0.46 | -1.57 | 29.3 | 29.38 | 27.96 | 24306 |
| 1779222300 | 29.22 | 0.06 | 0.21 | 29.24 | 30.02 | 29 | 29736 |
| 1779135900 | 29.16 | 1.14 | 4.07 | 28.02 | 29.24 | 27.72 | 27376 |
| 1778876700 | 28.02 | -0.44 | -1.55 | 28.1 | 28.28 | 27.34 | 27116 |
| 1778790300 | 28.46 | -0.3 | -1.04 | 28.6 | 28.76 | 27.58 | 35250 |
| 1778703900 | 28.76 | -1.78 | -5.83 | 30.66 | 31.54 | 28.18 | 104063 |
| 1778617500 | 30.54 | 2.44 | 8.68 | 28.08 | 30.86 | 27.9 | 107200 |
| 1778531100 | 28.1 | 0.54 | 1.96 | 27.76 | 28.3 | 27.3 | 17663 |
| 1778271900 | 27.56 | -0.7 | -2.48 | 28.12 | 28.28 | 27.5 | 14982 |
| 1778185500 | 28.26 | 0.18 | 0.64 | 27.9 | 28.46 | 27.82 | 13640 |
| 1778099100 | 28.08 | 0.04 | 0.14 | 28.08 | 28.84 | 27.68 | 38511 |
| 1778012700 | 28.04 | 0.54 | 1.96 | 27.5 | 28.26 | 27.08 | 44246 |
| 1777926300 | 27.5 | 1.3 | 4.96 | 26.2 | 27.96 | 26.08 | 39943 |
| 1777580700 | 26.2 | -0.3 | -1.13 | 26.42 | 26.74 | 25.78 | 14071 |
| 1777494300 | 26.5 | 0.16 | 0.61 | 26.18 | 26.8 | 26.14 | 16087 |
| 1777407900 | 26.34 | 0.12 | 0.46 | 26.2 | 26.38 | 25.78 | 11179 |
| 1777321500 | 26.22 | -0.36 | -1.35 | 26.54 | 26.54 | 26.02 | 20184 |
| 1777062300 | 26.58 | -0.14 | -0.52 | 26.72 | 26.9 | 26.3 | 14010 |
| 1776975900 | 26.72 | -0.76 | -2.77 | 27.2 | 27.42 | 26.36 | 25036 |
| 1776889500 | 27.48 | -0.44 | -1.58 | 27.96 | 28.18 | 27.2 | 46707 |
| 1776803100 | 27.92 | -0.28 | -0.99 | 28.38 | 28.44 | 27.64 | 43243 |
| 1776716700 | 28.2 | 0.3 | 1.08 | 27.48 | 28.22 | 27.38 | 41830 |
| 1776457500 | 27.9 | 1.2 | 4.49 | 26.72 | 28.66 | 26.7 | 120811 |
| 1776371100 | 26.7 | 1.54 | 6.12 | 25.24 | 26.9 | 25.02 | 102671 |
| 1776284700 | 25.16 | 1.14 | 4.75 | 24.22 | 25.5 | 23.6 | 47968 |
| 1776198300 | 24.02 | -0.26 | -1.07 | 24.28 | 24.52 | 24.02 | 12451 |
| 1776111900 | 24.28 | 0.64 | 2.71 | 23.5 | 24.28 | 23.28 | 13581 |
| 1775852700 | 23.64 | -0.26 | -1.09 | 23.98 | 24.44 | 23.62 | 18373 |
| 1775766300 | 23.9 | -0.7 | -2.85 | 24.58 | 24.6 | 23.66 | 23849 |
| 1775679900 | 24.6 | -0.32 | -1.28 | 25.5 | 25.92 | 24.42 | 30652 |
| 1775593500 | 24.92 | -0.38 | -1.50 | 25.64 | 25.86 | 24.66 | 22003 |
| 1775161500 | 25.3 | 0 | 0.00 | 24.85 | 25.55 | 24.55 | 15997 |
| 1775075100 | 25.3 | 0.3 | 1.20 | 25.35 | 25.7 | 24.95 | 35799 |
| 1774988700 | 25 | 1.2 | 5.04 | 23.95 | 25.2 | 23.8 | 26043 |
| 1774902300 | 23.8 | 0.2 | 0.85 | 23.35 | 24.1 | 23.3 | 23975 |
| 1774646700 | 23.6 | -0.4 | -1.67 | 24.35 | 24.45 | 22.6 | 23791 |
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。
