Hot Features
プレミアム
Nexity SA (NQ9)
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 | -0.285 | -3.49907918969 | 8.145 | 8.215 | 7.66 | 1695 | 7.8570583 | DE |
| 4 | -0.89 | -10.1714285714 | 8.75 | 8.795 | 7.66 | 762 | 7.89378812 | DE |
| 12 | 0.17 | 2.21066319896 | 7.69 | 9.38 | 7.525 | 1055 | 8.36576592 | DE |
| 26 | -1.03 | -11.5860517435 | 8.89 | 10.09 | 7.525 | 1548 | 8.6852129 | DE |
| 52 | -1.565 | -16.6047745358 | 9.425 | 12.13 | 7.525 | 1553 | 9.3371776 | DE |
| 156 | -7.26 | -48.0158730159 | 15.12 | 17.29 | 7.525 | 1128 | 10.51458181 | DE |
| 260 | -7.26 | -48.0158730159 | 15.12 | 17.29 | 7.525 | 1128 | 10.51458181 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780604700 | 7.82 | 0.12 | 1.49 | 7.835 | 7.845 | 7.78 | 3622 |
| 1780518300 | 7.705 | -0.32 | -3.99 | 7.815 | 7.815 | 7.66 | 2000 |
| 1780431900 | 8.025 | 0.04 | 0.44 | 8.025 | 8.025 | 8.025 | 765 |
| 1780345500 | 7.99 | -0.21 | -2.56 | 8.16 | 8.16 | 7.99 | 1931 |
| 1780086300 | 8.1999999 | 0.09 | 1.17 | 8.145 | 8.215 | 8.145 | 155 |
| 1779999900 | 8.105 | -0.33 | -3.86 | 8.105 | 8.105 | 8.105 | 1 |
| 1779913500 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1779827100 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1779740700 | 8.43 | 0.25 | 3.12 | 8.36 | 8.43 | 8.36 | 191 |
| 1779481500 | 8.175 | 0 | 0.00 | 8.175 | 8.175 | 8.175 | 0 |
| 1779395100 | 8.175 | -0.01 | -0.06 | 8.175 | 8.175 | 8.175 | 13 |
| 1779308700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1779222300 | 8.18 | -0.04 | -0.43 | 8.185 | 8.185 | 8.18 | 20 |
| 1779135900 | 8.215 | -0.36 | -4.20 | 8.3249999 | 8.35 | 8.13 | 314 |
| 1778876700 | 8.5749999 | 0 | 0.00 | 8.5749999 | 8.5749999 | 8.5749999 | 0 |
| 1778790300 | 8.5749999 | 0 | 0.00 | 8.5749999 | 8.5749999 | 8.5749999 | 0 |
| 1778703900 | 8.5749999 | -0.22 | -2.50 | 8.555 | 8.5749999 | 8.555 | 106 |
| 1778617500 | 8.795 | 0 | 0.00 | 8.795 | 8.795 | 8.795 | 0 |
| 1778531100 | 8.795 | -0.2 | -2.17 | 8.75 | 8.795 | 8.75 | 29 |
| 1778271900 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1778185500 | 8.99 | 0.57 | 6.77 | 8.99 | 8.99 | 8.99 | 390 |
| 1778099100 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1778012700 | 8.42 | -0.03 | -0.30 | 8.42 | 8.42 | 8.42 | 190 |
| 1777926300 | 8.445 | -0.2 | -2.31 | 8.4499999 | 8.4499999 | 8.445 | 26 |
| 1777580700 | 8.645 | 0 | 0.00 | 8.645 | 8.645 | 8.645 | 0 |
| 1777494300 | 8.645 | 0 | 0.00 | 8.645 | 8.645 | 8.645 | 0 |
| 1777407900 | 8.645 | -0.13 | -1.48 | 8.645 | 8.645 | 8.645 | 300 |
| 1777321500 | 8.775 | 0.06 | 0.75 | 8.775 | 8.775 | 8.775 | 15 |
| 1777062300 | 8.71 | 0.02 | 0.23 | 8.605 | 8.8699999 | 8.605 | 2246 |
| 1776975900 | 8.69 | -0.19 | -2.14 | 8.69 | 8.69 | 8.69 | 1 |
| 1776889500 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1776803100 | 8.88 | 0 | 0.00 | 8.88 | 8.88 | 8.88 | 0 |
| 1776716700 | 8.88 | -0.34 | -3.69 | 8.925 | 9.01 | 8.88 | 699 |
| 1776457500 | 9.22 | 0.29 | 3.25 | 9.16 | 9.38 | 9.16 | 933 |
| 1776371100 | 8.93 | 0.17 | 2.00 | 8.93 | 8.93 | 8.93 | 1189 |
| 1776284700 | 8.755 | -0.1 | -1.13 | 8.9049999 | 8.9049999 | 8.755 | 4664 |
| 1776198300 | 8.855 | 0.41 | 4.79 | 8.68 | 8.855 | 8.68 | 1506 |
| 1776111900 | 8.4499999 | -0.2 | -2.31 | 8.4949999 | 8.4949999 | 8.38 | 140 |
| 1775852700 | 8.65 | -0.16 | -1.76 | 8.88 | 8.88 | 8.65 | 442 |
| 1775766300 | 8.805 | -0.05 | -0.56 | 8.9 | 8.9 | 8.8 | 1682 |
| 1775679900 | 8.855 | 0.42 | 4.98 | 8.85 | 8.975 | 8.85 | 4700 |
| 1775593500 | 8.435 | 0.01 | 0.06 | 8.565 | 8.7899999 | 8.41 | 3688 |
| 1775161500 | 8.43 | 0.04 | 0.48 | 8.39 | 8.43 | 8.32 | 1497 |
| 1775075100 | 8.39 | 0.49 | 6.20 | 8.2799999 | 8.39 | 8.2799999 | 3433 |
| 1774988700 | 7.9 | 0.04 | 0.45 | 7.915 | 7.915 | 7.9 | 583 |
| 1774902300 | 7.865 | 0.18 | 2.28 | 7.625 | 7.865 | 7.625 | 6 |
| 1774646700 | 7.69 | -0.29 | -3.63 | 7.945 | 7.945 | 7.69 | 4 |
| 1774560300 | 7.98 | -0.17 | -2.03 | 8.005 | 8.005 | 7.88 | 128 |
| 1774473900 | 8.145 | 0.25 | 3.17 | 7.9 | 8.145 | 7.9 | 55 |
| 1774387500 | 7.895 | 0.37 | 4.92 | 7.82 | 7.895 | 7.82 | 1922 |
| 1774301100 | 7.525 | -0.4 | -5.05 | 7.525 | 7.525 | 7.525 | 665 |
| 1774041900 | 7.925 | -0.04 | -0.50 | 7.915 | 7.925 | 7.915 | 103 |
| 1773955500 | 7.965 | -0.19 | -2.27 | 8.035 | 8.035 | 7.965 | 203 |
| 1773869100 | 8.15 | 0.14 | 1.68 | 8.225 | 8.225 | 8.15 | 421 |
| 1773782700 | 8.015 | 0.12 | 1.52 | 8.015 | 8.015 | 8.015 | 50 |
| 1773696300 | 7.895 | 0.06 | 0.83 | 7.92 | 7.92 | 7.775 | 2190 |
| 1773437100 | 7.83 | 0.05 | 0.71 | 7.69 | 7.88 | 7.69 | 3216 |
| 1773350700 | 7.775 | -0.16 | -1.95 | 7.84 | 7.84 | 7.775 | 1334 |
| 1773264300 | 7.93 | -0.27 | -3.29 | 8.0299999 | 8.0749999 | 7.895 | 4592 |
| 1773177900 | 8.1999999 | 0.3 | 3.80 | 8.07 | 8.1999999 | 8.07 | 3685 |
| 1773091500 | 7.9 | -0.27 | -3.25 | 7.905 | 7.94 | 7.87 | 2979 |
| 1772832300 | 8.1649999 | -0.24 | -2.80 | 8.35 | 8.35 | 8.1549999 | 10443 |
| 1772745900 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
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。
