Hot Features
プレミアム
Deutsche Lufthansa AG (LHA)
TG
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -5.63165905632 | 6.57 | 6.774 | 6.192 | 793302 | 6.61348981 | DE |
| 4 | -0.084 | -1.3367281986 | 6.284 | 6.774 | 6.01 | 680287 | 6.45381217 | DE |
| 12 | 0.012 | 0.193923723335 | 6.188 | 7.01 | 6.01 | 813019 | 6.45810982 | DE |
| 26 | 0.28 | 4.72972972973 | 5.92 | 7.01 | 5.4 | 839891 | 6.1086851 | DE |
| 52 | -1.8909999 | -23.3716465625 | 8.0909999 | 8.16 | 5.4 | 856162 | 6.51082391 | DE |
| 156 | 0.531 | 9.36673134592 | 5.669 | 11.16 | 5.25 | 3966994 | 7.39348039 | DE |
| 260 | -10.68 | -63.2701421801 | 16.88 | 16.89 | 5.239 | 5433874 | 8.35482309 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734557220 | 6.2 | -0.2 | -3.13 | 6.4 | 6.478 | 6.192 | 1194462 |
| 1734470820 | 6.4 | -0.26 | -3.90 | 6.612 | 6.654 | 6.39 | 861926 |
| 1734384420 | 6.66 | -0.07 | -1.07 | 6.702 | 6.762 | 6.602 | 703993 |
| 1734125220 | 6.732 | 0.03 | 0.45 | 6.704 | 6.774 | 6.664 | 958108 |
| 1734038820 | 6.702 | 0.16 | 2.41 | 6.5439999 | 6.738 | 6.5359999 | 873176 |
| 1733952420 | 6.5439999 | -0.04 | -0.55 | 6.57 | 6.666 | 6.502 | 569306 |
| 1733866020 | 6.58 | -0.05 | -0.78 | 6.63 | 6.71 | 6.58 | 462415 |
| 1733779620 | 6.632 | -0.03 | -0.45 | 6.64 | 6.73 | 6.604 | 829532 |
| 1733520420 | 6.662 | 0.06 | 0.94 | 6.598 | 6.738 | 6.57 | 1258711 |
| 1733434020 | 6.6 | 0.32 | 5.13 | 6.272 | 6.63 | 6.2619999 | 1407266 |
| 1733347620 | 6.2779999 | -0.09 | -1.35 | 6.38 | 6.434 | 6.276 | 686337 |
| 1733261220 | 6.364 | 0.05 | 0.76 | 6.316 | 6.432 | 6.3019999 | 583980 |
| 1733174820 | 6.316 | -0.02 | -0.25 | 6.304 | 6.362 | 6.26 | 461282 |
| 1732915620 | 6.332 | 0.02 | 0.35 | 6.306 | 6.348 | 6.272 | 318621 |
| 1732829220 | 6.3099999 | 0.17 | 2.77 | 6.156 | 6.36 | 6.132 | 766312 |
| 1732742820 | 6.14 | -0.03 | -0.52 | 6.172 | 6.198 | 6.122 | 262415 |
| 1732656420 | 6.172 | 0.01 | 0.13 | 6.152 | 6.198 | 6.118 | 322086 |
| 1732570020 | 6.164 | 0.11 | 1.82 | 6.034 | 6.24 | 6.032 | 724489 |
| 1732310820 | 6.054 | -0.07 | -1.21 | 6.14 | 6.144 | 6.01 | 671815 |
| 1732224420 | 6.128 | -0.04 | -0.71 | 6.198 | 6.198 | 6.048 | 474041 |
| 1732138020 | 6.172 | -0.06 | -0.93 | 6.284 | 6.348 | 6.162 | 416610 |
| 1732051620 | 6.23 | -0.06 | -0.92 | 6.292 | 6.298 | 6.03 | 830038 |
| 1731965220 | 6.288 | -0.09 | -1.44 | 6.39 | 6.45 | 6.2619999 | 548073 |
| 1731705960 | 6.38 | 0.15 | 2.37 | 6.23 | 6.448 | 6.166 | 916683 |
| 1731619560 | 6.232 | 0.05 | 0.84 | 6.15 | 6.248 | 6.126 | 448397 |
| 1731533160 | 6.18 | -0.14 | -2.22 | 6.2539999 | 6.316 | 6.126 | 487746 |
| 1731446820 | 6.32 | -0.03 | -0.54 | 6.34 | 6.37 | 6.232 | 739659 |
| 1731360420 | 6.354 | 0.04 | 0.63 | 6.2699999 | 6.398 | 6.2699999 | 579718 |
| 1731101220 | 6.314 | 0.05 | 0.77 | 6.232 | 6.398 | 6.226 | 600377 |
| 1731014760 | 6.266 | -0.03 | -0.44 | 6.26 | 6.322 | 6.186 | 436549 |
| 1730928360 | 6.2939999 | 0.14 | 2.34 | 6.16 | 6.474 | 6.16 | 1094905 |
| 1730841960 | 6.15 | 0.03 | 0.52 | 6.29 | 6.3179999 | 6.136 | 523115 |
| 1730755560 | 6.118 | -0.09 | -1.39 | 6.2 | 6.25 | 6.106 | 637428 |
| 1730496360 | 6.204 | -0.13 | -1.99 | 6.2699999 | 6.32 | 6.166 | 830850 |
| 1730409960 | 6.33 | 0.01 | 0.16 | 6.288 | 6.44 | 6.202 | 480569 |
| 1730323560 | 6.32 | -0.2 | -3.10 | 6.522 | 6.5279999 | 6.308 | 1101156 |
| 1730237160 | 6.522 | -0.3 | -4.37 | 6.82 | 6.892 | 6.488 | 1634054 |
| 1730150760 | 6.82 | 0.12 | 1.82 | 6.766 | 7.01 | 6.752 | 2195262 |
| 1729888020 | 6.698 | -0.01 | -0.09 | 6.698 | 6.756 | 6.67 | 290093 |
| 1729801560 | 6.704 | 0.13 | 2.04 | 6.598 | 6.788 | 6.586 | 589772 |
| 1729715160 | 6.57 | -0.18 | -2.61 | 6.752 | 6.814 | 6.51 | 605801 |
| 1729628760 | 6.746 | 0.02 | 0.24 | 6.72 | 6.858 | 6.682 | 726474 |
| 1729542360 | 6.73 | -0.04 | -0.59 | 6.752 | 6.812 | 6.622 | 711290 |
| 1729283160 | 6.77 | -0.02 | -0.24 | 6.788 | 6.842 | 6.762 | 830923 |
| 1729196760 | 6.786 | 0.11 | 1.59 | 6.75 | 6.836 | 6.742 | 1683441 |
| 1729110360 | 6.68 | 0.04 | 0.54 | 6.678 | 6.718 | 6.5439999 | 853151 |
| 1729023960 | 6.644 | 0.16 | 2.40 | 6.498 | 6.736 | 6.464 | 1287980 |
| 1728937620 | 6.488 | 0.06 | 0.93 | 6.3099999 | 6.49 | 6.282 | 868793 |
| 1728678360 | 6.428 | -0.02 | -0.25 | 6.464 | 6.5 | 6.384 | 443883 |
| 1728591960 | 6.444 | 0.02 | 0.25 | 6.5 | 6.5279999 | 6.374 | 639432 |
| 1728505560 | 6.428 | 0.09 | 1.45 | 6.368 | 6.448 | 6.2859999 | 582476 |
| 1728419160 | 6.336 | 0.02 | 0.35 | 6.244 | 6.378 | 6.2 | 520208 |
| 1728332760 | 6.314 | 0.08 | 1.28 | 6.232 | 6.36 | 6.228 | 728716 |
| 1728073560 | 6.234 | 0.11 | 1.83 | 6.112 | 6.276 | 6.09 | 721290 |
| 1727987220 | 6.122 | -0.02 | -0.36 | 6.1 | 6.192 | 6.07 | 635924 |
| 1727900820 | 6.144 | -0.29 | -4.57 | 6.382 | 6.418 | 6.108 | 1664841 |
| 1727814420 | 6.438 | -0.13 | -2.01 | 6.612 | 6.81 | 6.382 | 1866379 |
| 1727728020 | 6.57 | -0.02 | -0.30 | 6.63 | 6.67 | 6.5119999 | 876595 |
| 1727468760 | 6.59 | 0.08 | 1.17 | 6.548 | 6.688 | 6.522 | 1231816 |
| 1727382360 | 6.514 | 0.16 | 2.49 | 6.404 | 6.606 | 6.392 | 1760087 |
| 1727295960 | 6.356 | 0.15 | 2.35 | 6.188 | 6.4 | 6.182 | 971476 |
| 1727209560 | 6.21 | -0.03 | -0.51 | 6.274 | 6.378 | 6.18 | 543807 |
| 1727123160 | 6.242 | -0.06 | -0.92 | 6.314 | 6.348 | 6.202 | 551853 |
| 1726864020 | 6.3 | -0.05 | -0.85 | 6.328 | 6.398 | 6.2619999 | 758089 |
| 1726777560 | 6.354 | 0.17 | 2.72 | 6.2 | 6.45 | 6.192 | 1785939 |
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
