Hot Features
プレミアム
Deutsche Lufthansa AG (LHA)
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 | -0.0300001 | -0.357144047619 | 8.4 | 8.666 | 8.25 | 1016139 | 8.43074505 | DE |
| 4 | 0.2459999 | 3.02806376169 | 8.124 | 8.666 | 7.464 | 892354 | 8.20128078 | DE |
| 12 | 0.5659999 | 7.25268964634 | 7.804 | 8.67 | 6.992 | 1077794 | 7.86434481 | DE |
| 26 | 0.154 | 1.87439145417 | 8.2159999 | 9.538 | 6.992 | 946439 | 8.21604879 | DE |
| 52 | 1.0579999 | 14.4693640591 | 7.312 | 9.538 | 6.46 | 813620 | 7.9286753 | DE |
| 156 | -0.9680001 | -10.3662465196 | 9.338 | 9.647 | 5.4 | 1128145 | 7.60398191 | DE |
| 260 | -2.4520001 | -22.6575503604 | 10.822 | 11.16 | 5.239 | 3660614 | 7.24415702 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 8.362 | -0.07 | -0.78 | 8.404 | 8.47 | 8.32 | 393580 |
| 1780604700 | 8.428 | 0.12 | 1.47 | 8.26 | 8.55 | 8.26 | 1223210 |
| 1780518300 | 8.3059999 | -0.03 | -0.41 | 8.3279999 | 8.3859999 | 8.25 | 386219 |
| 1780431900 | 8.34 | -0.04 | -0.43 | 8.4179999 | 8.502 | 8.34 | 520290 |
| 1780345500 | 8.376 | -0.16 | -1.92 | 8.452 | 8.558 | 8.25 | 1363769 |
| 1780086300 | 8.5399999 | 0.22 | 2.62 | 8.4 | 8.666 | 8.3539999 | 1587207 |
| 1779999900 | 8.3219999 | -0.02 | -0.19 | 8.198 | 8.4499999 | 8.142 | 1057830 |
| 1779913500 | 8.3379999 | 0.26 | 3.17 | 8.118 | 8.44 | 8.114 | 1258641 |
| 1779827100 | 8.082 | -0.12 | -1.41 | 8.076 | 8.176 | 8.018 | 840527 |
| 1779740700 | 8.198 | 0.36 | 4.59 | 8.0399999 | 8.272 | 8.0399999 | 890497 |
| 1779481500 | 7.838 | -0.01 | -0.10 | 7.948 | 7.99 | 7.702 | 616299 |
| 1779395100 | 7.846 | -0.09 | -1.18 | 7.944 | 8.042 | 7.802 | 516769 |
| 1779308700 | 7.94 | 0.23 | 3.04 | 7.648 | 8.016 | 7.642 | 546875 |
| 1779222300 | 7.706 | -0.07 | -0.85 | 7.738 | 7.92 | 7.67 | 597378 |
| 1779135900 | 7.772 | 0.05 | 0.65 | 7.69 | 7.862 | 7.464 | 743988 |
| 1778876700 | 7.722 | -0.21 | -2.67 | 7.876 | 7.888 | 7.626 | 1002407 |
| 1778790300 | 7.934 | -0.23 | -2.84 | 8.138 | 8.238 | 7.922 | 544856 |
| 1778703900 | 8.166 | -0.3 | -3.59 | 8.212 | 8.276 | 8.1199999 | 1218415 |
| 1778617500 | 8.47 | 0.12 | 1.44 | 8.26 | 8.5399999 | 8.222 | 1297789 |
| 1778531100 | 8.35 | 0.16 | 1.93 | 8.1839999 | 8.39 | 8.102 | 877611 |
| 1778271900 | 8.192 | -0.07 | -0.82 | 8.124 | 8.256 | 8.02 | 756511 |
| 1778185500 | 8.26 | -0.03 | -0.36 | 8.3219999 | 8.67 | 8.204 | 1954394 |
| 1778099100 | 8.2899999 | 0.57 | 7.38 | 7.77 | 8.382 | 7.738 | 3383276 |
| 1778012700 | 7.72 | 0.22 | 2.88 | 7.478 | 7.782 | 7.478 | 794200 |
| 1777926300 | 7.504 | 0.18 | 2.51 | 7.438 | 7.612 | 7.382 | 914188 |
| 1777580700 | 7.32 | 0.22 | 3.10 | 7.052 | 7.398 | 7.024 | 1092353 |
| 1777494300 | 7.1 | -0.04 | -0.56 | 7.158 | 7.198 | 7.07 | 607960 |
| 1777407900 | 7.14 | -0.11 | -1.52 | 7.23 | 7.278 | 7.126 | 797958 |
| 1777321500 | 7.25 | -0.15 | -2.03 | 7.352 | 7.4 | 7.192 | 1093402 |
| 1777062300 | 7.4 | -0.02 | -0.30 | 7.402 | 7.438 | 7.25 | 807279 |
| 1776975900 | 7.422 | -0.1 | -1.30 | 7.474 | 7.488 | 7.27 | 1413389 |
| 1776889500 | 7.52 | -0.16 | -2.11 | 7.812 | 7.878 | 7.46 | 1700427 |
| 1776803100 | 7.682 | -0.14 | -1.76 | 7.832 | 7.91 | 7.66 | 1032848 |
| 1776716700 | 7.82 | -0.18 | -2.27 | 7.842 | 7.88 | 7.724 | 967147 |
| 1776457500 | 8.002 | 0.41 | 5.37 | 7.604 | 8.13 | 7.534 | 1953059 |
| 1776371100 | 7.594 | -0.24 | -3.01 | 7.882 | 7.89 | 7.54 | 1585828 |
| 1776284700 | 7.83 | -0.22 | -2.68 | 8.08 | 8.0879999 | 7.742 | 862998 |
| 1776198300 | 8.0459999 | 0.31 | 3.95 | 7.738 | 8.0779999 | 7.738 | 960353 |
| 1776111900 | 7.74 | -0.29 | -3.61 | 7.69 | 7.798 | 7.586 | 1888463 |
| 1775852700 | 8.0299999 | 0.1 | 1.26 | 7.888 | 8.1199999 | 7.808 | 597642 |
| 1775766300 | 7.93 | -0.11 | -1.37 | 7.944 | 7.988 | 7.76 | 922711 |
| 1775679900 | 8.0399999 | 0.58 | 7.77 | 7.998 | 8.2899999 | 7.932 | 3873274 |
| 1775593500 | 7.46 | -0.07 | -0.90 | 7.51 | 7.556 | 7.336 | 648728 |
| 1775161500 | 7.528 | -0.12 | -1.62 | 7.42 | 7.552 | 7.352 | 621100 |
| 1775075100 | 7.652 | 0.24 | 3.27 | 7.39 | 7.798 | 7.378 | 1179227 |
| 1774988700 | 7.41 | 0.17 | 2.38 | 7.276 | 7.438 | 7.158 | 871543 |
| 1774902300 | 7.238 | -0.1 | -1.39 | 7.362 | 7.378 | 7.232 | 661794 |
| 1774646700 | 7.34 | -0.2 | -2.65 | 7.638 | 7.638 | 7.34 | 831342 |
| 1774560300 | 7.54 | -0.14 | -1.80 | 7.59 | 7.658 | 7.492 | 417477 |
| 1774473900 | 7.678 | 0.06 | 0.76 | 7.65 | 7.78 | 7.55 | 556930 |
| 1774387500 | 7.62 | 0 | 0.03 | 7.59 | 7.678 | 7.36 | 491985 |
| 1774301100 | 7.618 | 0.32 | 4.36 | 7.2 | 7.766 | 6.992 | 1634451 |
| 1774041900 | 7.3 | -0.3 | -3.90 | 7.45 | 7.536 | 7.238 | 1151117 |
| 1773955500 | 7.596 | -0.21 | -2.74 | 7.79 | 7.798 | 7.386 | 1966555 |
| 1773869100 | 7.81 | -0.12 | -1.56 | 7.978 | 8.096 | 7.79 | 879506 |
| 1773782700 | 7.934 | 0.15 | 1.95 | 7.704 | 7.968 | 7.65 | 644349 |
| 1773696300 | 7.782 | 0.18 | 2.39 | 7.68 | 7.82 | 7.546 | 750728 |
| 1773437100 | 7.6 | -0.2 | -2.56 | 7.804 | 7.808 | 7.564 | 1052257 |
| 1773350700 | 7.8 | -0.3 | -3.73 | 7.978 | 8.042 | 7.75 | 1211249 |
| 1773264300 | 8.102 | 0.07 | 0.92 | 8.08 | 8.228 | 7.946 | 1188818 |
| 1773177900 | 8.028 | 0.1 | 1.24 | 7.988 | 8.254 | 7.892 | 1794491 |
| 1773091500 | 7.93 | -0.33 | -3.95 | 7.894 | 7.934 | 7.51 | 2704483 |
| 1772832300 | 8.256 | 0.02 | 0.22 | 8.332 | 8.44 | 7.98 | 2363038 |
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
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。
