Hot Features
プレミアム
Aerovironment Dl 0001 (JPX)
TG
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.25 | -2.2129653736 | 192.05 | 195.7 | 176.05 | 1376 | 186.03405028 | DE |
| 4 | -11.75 | -5.88824855926 | 199.55 | 222.6 | 176.05 | 756 | 195.7767804 | DE |
| 12 | 2.35 | 1.26718792127 | 185.45 | 222.6 | 153.8 | 735 | 186.58255879 | DE |
| 26 | 6.15 | 3.38563170933 | 181.65 | 222.6 | 141.5 | 628 | 179.5373769 | DE |
| 52 | 68.9 | 57.9478553406 | 118.9 | 222.6 | 107 | 594 | 159.88913146 | DE |
| 156 | 98.6 | 110.538116592 | 89.2 | 222.6 | 89.14 | 533 | 155.46761824 | DE |
| 260 | 98.6 | 110.538116592 | 89.2 | 222.6 | 89.14 | 533 | 155.46761824 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 187.7 | -1.45 | -0.77 | 187.15 | 193.45 | 186.6 | 833 |
| 1732138020 | 189.15 | 7.3 | 4.01 | 194.45 | 195.7 | 184.2 | 1783 |
| 1732051620 | 181.85 | -3.55 | -1.91 | 185.2 | 186.55 | 176.05 | 2620 |
| 1731965220 | 185.4 | -4.25 | -2.24 | 190.75 | 191.05 | 185.35 | 454 |
| 1731705960 | 189.65 | -4.65 | -2.39 | 192.05 | 193.45 | 187.25 | 1191 |
| 1731619560 | 194.3 | -11.6 | -5.63 | 207.8 | 209.1 | 192.95 | 933 |
| 1731533160 | 205.9 | -1.4 | -0.68 | 203.8 | 214.9 | 202.8 | 722 |
| 1731446820 | 207.3 | -14.6 | -6.58 | 222.5 | 222.6 | 201.6 | 1002 |
| 1731360420 | 221.9 | 7.1 | 3.31 | 213.9 | 222.1 | 213.9 | 741 |
| 1731101220 | 214.8 | 9 | 4.37 | 207.9 | 214.8 | 206 | 365 |
| 1731014760 | 205.8 | 6.15 | 3.08 | 202.1 | 207 | 200.1 | 301 |
| 1730928360 | 199.65 | 0.05 | 0.03 | 207.3 | 213 | 190.95 | 2257 |
| 1730841960 | 199.6 | -0.9 | -0.45 | 199.3 | 201.2 | 196.8 | 128 |
| 1730755560 | 200.5 | 0.3 | 0.15 | 199.2 | 200.5 | 197 | 242 |
| 1730496360 | 200.2 | 0.9 | 0.45 | 199.4 | 200.3 | 199.2 | 111 |
| 1730409960 | 199.3 | -0.7 | -0.35 | 198.05 | 199.7 | 195.3 | 405 |
| 1730323560 | 200 | -3.1 | -1.53 | 204.5 | 204.5 | 200 | 126 |
| 1730237160 | 203.1 | -2 | -0.98 | 205.2 | 205.3 | 203 | 291 |
| 1730150760 | 205.1 | 2.5 | 1.23 | 207.4 | 207.4 | 201.8 | 429 |
| 1729888020 | 202.6 | 1.9 | 0.95 | 199.55 | 202.6 | 198.6 | 189 |
| 1729801560 | 200.7 | 2.5 | 1.26 | 198.05 | 202 | 198.05 | 366 |
| 1729715160 | 198.2 | -3.1 | -1.54 | 201.2 | 202.5 | 198.2 | 622 |
| 1729628760 | 201.3 | -2.6 | -1.28 | 204.4 | 204.5 | 199.05 | 932 |
| 1729542360 | 203.9 | 4.95 | 2.49 | 200.6 | 205.8 | 200.1 | 726 |
| 1729283160 | 198.95 | -1.15 | -0.57 | 199.9 | 201.4 | 197 | 956 |
| 1729196760 | 200.1 | -1.6 | -0.79 | 201.9 | 204.9 | 198.5 | 614 |
| 1729110360 | 201.7 | 4.05 | 2.05 | 195.6 | 203.2 | 195.6 | 1011 |
| 1729023960 | 197.65 | 0.4 | 0.20 | 199.2 | 199.8 | 194.95 | 339 |
| 1728937620 | 197.25 | 0 | 0.00 | 197.95 | 200.2 | 196.55 | 505 |
| 1728678360 | 197.25 | 9.95 | 5.31 | 189.85 | 199.1 | 187.65 | 817 |
| 1728591960 | 187.3 | -1.9 | -1.00 | 188.85 | 190.9 | 187.3 | 209 |
| 1728505560 | 189.2 | -1.5 | -0.79 | 189.95 | 191.25 | 187.9 | 639 |
| 1728419160 | 190.7 | 2.9 | 1.54 | 187.6 | 190.7 | 185.8 | 493 |
| 1728332760 | 187.8 | -0.55 | -0.29 | 190.4 | 192.1 | 187.1 | 564 |
| 1728073560 | 188.35 | 7.05 | 3.89 | 183.35 | 189.2 | 183.35 | 289 |
| 1727987220 | 181.3 | -3.05 | -1.65 | 184 | 186.05 | 181.3 | 391 |
| 1727900820 | 184.35 | -6.4 | -3.36 | 191.3 | 196.5 | 184.3 | 1750 |
| 1727814420 | 190.75 | 11.05 | 6.15 | 180.7 | 197.8 | 179.15 | 1001 |
| 1727728020 | 179.7 | 1.2 | 0.67 | 178.5 | 179.95 | 176.9 | 525 |
| 1727468760 | 178.5 | 4.25 | 2.44 | 175.4 | 179.3 | 174.3 | 864 |
| 1727382360 | 174.25 | -2.15 | -1.22 | 177.85 | 178.65 | 174.25 | 339 |
| 1727295960 | 176.4 | -1.1 | -0.62 | 177.1 | 180 | 176.4 | 853 |
| 1727209560 | 177.5 | -6.05 | -3.30 | 184.05 | 184.5 | 176.95 | 952 |
| 1727123160 | 183.55 | 20.7 | 12.71 | 165 | 184 | 164.19999 | 2269 |
| 1726864020 | 162.85 | 2.2 | 1.37 | 161.65 | 165.4 | 160.75 | 1120 |
| 1726777560 | 160.65 | 3.65 | 2.32 | 158.5 | 163 | 157.55 | 2187 |
| 1726691220 | 157 | -0.25 | -0.16 | 157.3 | 162.3 | 155.05 | 319 |
| 1726604760 | 157.25 | 2.45 | 1.58 | 156.6 | 158.9 | 155.35 | 398 |
| 1726518420 | 154.8 | -19.05 | -10.96 | 173.95 | 173.95 | 153.8 | 651 |
| 1726259160 | 173.85 | 5.75 | 3.42 | 168.4 | 173.85 | 166.69999 | 570 |
| 1726172760 | 168.1 | 4.95 | 3.03 | 168.19999 | 169.25 | 166.19999 | 257 |
| 1726086360 | 163.15 | -1.2 | -0.73 | 162.4 | 164.85 | 160 | 182 |
| 1725999960 | 164.35 | 1.9 | 1.17 | 164.4 | 165.94999 | 163.94999 | 394 |
| 1725913620 | 162.44999 | 2 | 1.25 | 161.65 | 164.5 | 161.65 | 168 |
| 1725654360 | 160.44999 | -5.6 | -3.37 | 165.55 | 167.69999 | 157.9 | 466 |
| 1725567960 | 166.05 | -9.7 | -5.52 | 176.15 | 179.95 | 164.15 | 486 |
| 1725481560 | 175.75 | 1.35 | 0.77 | 172.55 | 178.4 | 172.55 | 505 |
| 1725395160 | 174.4 | -13.6 | -7.23 | 189.45 | 189.6 | 174 | 1262 |
| 1725308760 | 188 | 4.35 | 2.37 | 185.25 | 189.5 | 184.65 | 1798 |
| 1725049560 | 183.65 | -0.55 | -0.30 | 185.45 | 186.95 | 179.7 | 208 |
| 1724963160 | 184.2 | 11.25 | 6.50 | 177.65 | 186 | 177.3 | 908 |
| 1724876760 | 172.95 | 13.1 | 8.20 | 163 | 187.95 | 163 | 1424 |
| 1724790420 | 159.85 | 1.25 | 0.79 | 159.6 | 159.85 | 157 | 225 |
| 1724704020 | 158.6 | -6.4 | -3.88 | 166.8 | 168.55 | 158.19999 | 116 |
| 1724444820 | 165 | -0.05 | -0.03 | 166.55 | 167.65 | 165 | 862 |
| 1724358420 | 165.05 | -4.5 | -2.65 | 169.94999 | 169.94999 | 165.05 | 605 |
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
