Hot Features
プレミアム
Thyssenkrupp Nucera Ag & Co (NCH2)
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 | 0.27 | 3.52020860495 | 7.67 | 8.145 | 7.625 | 33156 | 7.86669973 | DE |
| 4 | -0.395 | -4.73905218956 | 8.335 | 8.9949999 | 7.615 | 37588 | 8.26213724 | DE |
| 12 | -0.2599999 | -3.17073052647 | 8.1999999 | 9.1 | 7.615 | 37822 | 8.33904669 | DE |
| 26 | -0.06 | -0.75 | 8 | 9.59 | 7.505 | 41146 | 8.56053432 | DE |
| 52 | -1.565 | -16.4650184114 | 9.505 | 11.88 | 7.265 | 46277 | 9.13053697 | DE |
| 156 | -12.26 | -60.6930693069 | 20.2 | 39.65 | 7.07 | 62985 | 13.23065374 | DE |
| 260 | -12.26 | -60.6930693069 | 20.2 | 39.65 | 7.07 | 62985 | 13.23065374 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781641500 | 7.915 | 0.11 | 1.41 | 7.91 | 7.915 | 7.785 | 49340 |
| 1781555100 | 7.805 | -0.2 | -2.44 | 7.91 | 8.085 | 7.805 | 32729 |
| 1781295900 | 8 | 0.1 | 1.27 | 7.9 | 8.145 | 7.835 | 32131 |
| 1781209500 | 7.9 | 0.22 | 2.80 | 7.695 | 7.92 | 7.695 | 21977 |
| 1781123100 | 7.685 | -0.01 | -0.13 | 7.67 | 7.905 | 7.625 | 29602 |
| 1781036700 | 7.695 | -0.28 | -3.51 | 7.975 | 7.975 | 7.615 | 75306 |
| 1780950300 | 7.975 | -0.12 | -1.48 | 8.045 | 8.11 | 7.835 | 62031 |
| 1780691100 | 8.095 | -0.28 | -3.29 | 8.275 | 8.375 | 8.015 | 58166 |
| 1780604700 | 8.3699999 | 0.01 | 0.18 | 8.3249999 | 8.445 | 8.2449999 | 22781 |
| 1780518300 | 8.355 | -0.27 | -3.07 | 8.615 | 8.615 | 8.305 | 17250 |
| 1780431900 | 8.6199999 | 0.13 | 1.47 | 8.4949999 | 8.6199999 | 8.32 | 59770 |
| 1780345500 | 8.4949999 | -0.15 | -1.68 | 8.6549999 | 8.775 | 8.39 | 24716 |
| 1780086300 | 8.64 | 0 | 0.00 | 8.65 | 8.73 | 8.56 | 25668 |
| 1779999900 | 8.64 | -0.06 | -0.63 | 8.535 | 8.695 | 8.515 | 20492 |
| 1779913500 | 8.695 | -0.21 | -2.30 | 8.835 | 8.98 | 8.52 | 37081 |
| 1779827100 | 8.9 | -0.01 | -0.06 | 8.9049999 | 8.9949999 | 8.705 | 32708 |
| 1779740700 | 8.9049999 | 0.3 | 3.49 | 8.695 | 8.9149999 | 8.64 | 36836 |
| 1779481500 | 8.605 | 0.34 | 4.11 | 8.335 | 8.69 | 8.3249999 | 63391 |
| 1779395100 | 8.265 | -0.21 | -2.48 | 8.47 | 8.52 | 8.265 | 27503 |
| 1779308700 | 8.475 | 0.02 | 0.24 | 8.335 | 8.505 | 8.295 | 22283 |
| 1779222300 | 8.455 | 0.17 | 1.99 | 8.305 | 8.515 | 8.1999999 | 62517 |
| 1779135900 | 8.2899999 | -0.13 | -1.49 | 8.4049999 | 8.65 | 8.13 | 50594 |
| 1778876700 | 8.4149999 | -0.42 | -4.75 | 8.77 | 8.77 | 8.39 | 20773 |
| 1778790300 | 8.835 | 0.29 | 3.33 | 8.635 | 9.1 | 8.515 | 83398 |
| 1778703900 | 8.55 | 0.34 | 4.08 | 8.22 | 8.555 | 8.185 | 43613 |
| 1778617500 | 8.215 | 0.14 | 1.73 | 8.4 | 8.5 | 8.065 | 54037 |
| 1778531100 | 8.0749999 | -0.13 | -1.58 | 8.205 | 8.295 | 8.01 | 55319 |
| 1778271900 | 8.205 | -0.11 | -1.26 | 8.295 | 8.35 | 8.1 | 56717 |
| 1778185500 | 8.31 | -0.21 | -2.46 | 8.38 | 8.6 | 8.27 | 30347 |
| 1778099100 | 8.52 | 0.01 | 0.18 | 8.555 | 8.66 | 8.35 | 27365 |
| 1778012700 | 8.505 | 0.1 | 1.19 | 8.47 | 8.635 | 8.4049999 | 13243 |
| 1777926300 | 8.4049999 | -0.19 | -2.21 | 8.73 | 8.795 | 8.4049999 | 51430 |
| 1777580700 | 8.595 | 0.46 | 5.65 | 8.17 | 8.82 | 8.085 | 79602 |
| 1777494300 | 8.135 | -0.01 | -0.12 | 8.1549999 | 8.345 | 7.99 | 24848 |
| 1777407900 | 8.145 | -0.2 | -2.40 | 8.23 | 8.335 | 8.0749999 | 15065 |
| 1777321500 | 8.345 | -0.04 | -0.48 | 8.315 | 8.355 | 7.99 | 59305 |
| 1777062300 | 8.385 | -0.29 | -3.29 | 8.5399999 | 8.645 | 8.3 | 37842 |
| 1776975900 | 8.67 | 0.1 | 1.11 | 8.43 | 8.67 | 8.4149999 | 18390 |
| 1776889500 | 8.5749999 | -0.01 | -0.06 | 8.5 | 8.645 | 8.395 | 28140 |
| 1776803100 | 8.58 | -0.06 | -0.64 | 8.625 | 9.005 | 8.455 | 39191 |
| 1776716700 | 8.635 | 0.21 | 2.43 | 8.355 | 8.695 | 8.35 | 42880 |
| 1776457500 | 8.43 | 0.23 | 2.74 | 8.305 | 8.63 | 8.255 | 53815 |
| 1776371100 | 8.205 | -0.12 | -1.44 | 8.365 | 8.365 | 8.16 | 27126 |
| 1776284700 | 8.3249999 | 0.02 | 0.30 | 8.22 | 8.4 | 8.21 | 21305 |
| 1776198300 | 8.3 | 0.13 | 1.53 | 8.315 | 8.4949999 | 8.195 | 21453 |
| 1776111900 | 8.175 | -0.23 | -2.68 | 8.295 | 8.3 | 8.1 | 11082 |
| 1775852700 | 8.4 | 0.29 | 3.51 | 8.145 | 8.4499999 | 8.005 | 32784 |
| 1775766300 | 8.115 | -0.18 | -2.11 | 8.225 | 8.275 | 7.955 | 25423 |
| 1775679900 | 8.2899999 | 0.35 | 4.41 | 8.225 | 8.46 | 8.1199999 | 42027 |
| 1775593500 | 7.94 | -0.26 | -3.11 | 8.185 | 8.35 | 7.815 | 23008 |
| 1775161500 | 8.195 | -0.11 | -1.32 | 8.2449999 | 8.335 | 8.07 | 30612 |
| 1775075100 | 8.305 | 0.1 | 1.22 | 8.22 | 8.395 | 8.21 | 16170 |
| 1774988700 | 8.205 | 0.19 | 2.37 | 8.175 | 8.505 | 8.085 | 17087 |
| 1774902300 | 8.015 | -0.01 | -0.12 | 8.035 | 8.18 | 7.895 | 37507 |
| 1774646700 | 8.025 | -0.24 | -2.85 | 8.275 | 8.2799999 | 8.02 | 32288 |
| 1774560300 | 8.26 | -0.39 | -4.45 | 8.615 | 8.75 | 8.1999999 | 49432 |
| 1774473900 | 8.645 | 0.39 | 4.72 | 8.1999999 | 8.8 | 8.1649999 | 68373 |
| 1774387500 | 8.255 | 0.18 | 2.17 | 7.915 | 8.335 | 7.915 | 19605 |
| 1774301100 | 8.08 | 0.53 | 7.02 | 7.65 | 8.09 | 7.505 | 71672 |
| 1774041900 | 7.55 | -0.46 | -5.68 | 7.86 | 8.02 | 7.55 | 92628 |
| 1773955500 | 8.005 | -0.15 | -1.78 | 8.255 | 8.4049999 | 7.85 | 63565 |
| 1773869100 | 8.15 | 0.27 | 3.43 | 7.795 | 8.46 | 7.705 | 141536 |
| 1773782700 | 7.88 | -0.26 | -3.13 | 8.1549999 | 9.0399999 | 7.8 | 118274 |
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。
