
Verbund Ag (OEWA)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.55 | 0.77519379845 | 70.95 | 72.2 | 69.75 | 1501 | 70.90712235 | DE |
4 | 0.650001 | 0.917432617042 | 70.849999 | 74.8 | 69.75 | 1784 | 72.30991092 | DE |
12 | -3.5 | -4.66666666667 | 75 | 75.349999 | 67.3 | 1762 | 71.76145281 | DE |
26 | -5.849999 | -7.56302401504 | 77.349999 | 79.2 | 67.3 | 1485 | 73.25976036 | DE |
52 | 7.45 | 11.631537861 | 64.05 | 79.2 | 63.85 | 1805 | 72.54267701 | DE |
156 | -29.6 | -29.2779426311 | 101.1 | 115 | 62.3 | 1571 | 77.70457778 | DE |
260 | 23.82 | 49.9580536913 | 47.68 | 115 | 28.52 | 1457 | 71.95244387 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432420 | 71.45 | 0.65 | 0.92 | 71.15 | 72.15 | 71.099999 | 1138 |
1740173220 | 70.8 | 0.55 | 0.78 | 70.349999 | 70.95 | 69.8 | 940 |
1740086820 | 70.25 | -1.05 | -1.47 | 71.4 | 71.45 | 69.75 | 847 |
1740000420 | 71.3 | 0.45 | 0.64 | 70.55 | 71.65 | 70.55 | 669 |
1739914020 | 70.849999 | 0.05 | 0.07 | 70.95 | 71 | 69.849999 | 3910 |
1739827620 | 70.8 | -0.3 | -0.42 | 71.15 | 72.65 | 70.7 | 2301 |
1739568420 | 71.099999 | -0.55 | -0.77 | 72 | 72.099999 | 71 | 3486 |
1739482020 | 71.65 | -1.9 | -2.58 | 72.349999 | 72.9 | 71.15 | 2669 |
1739395620 | 73.55 | -0.25 | -0.34 | 74.15 | 74.8 | 72.849999 | 1640 |
1739309220 | 73.8 | 0.65 | 0.89 | 73 | 74.65 | 73 | 4569 |
1739222820 | 73.15 | 0.4 | 0.55 | 73.05 | 73.45 | 71.45 | 1923 |
1738963620 | 72.75 | -0.7 | -0.95 | 73.5 | 73.5 | 71.2 | 1393 |
1738877220 | 73.45 | -0.75 | -1.01 | 74.05 | 74.5 | 72.45 | 1344 |
1738790820 | 74.2 | 0.65 | 0.88 | 73.2 | 74.45 | 72.9 | 1484 |
1738704420 | 73.55 | -0.35 | -0.47 | 73.7 | 74.3 | 73.55 | 1427 |
1738618020 | 73.9 | 0.65 | 0.89 | 72 | 74.25 | 71.599999 | 1547 |
1738358820 | 73.25 | 0.25 | 0.34 | 73.3 | 74.099999 | 73.099999 | 1752 |
1738272420 | 73 | 0.4 | 0.55 | 72.7 | 73 | 71.75 | 837 |
1738186020 | 72.599999 | 1.95 | 2.76 | 71.599999 | 72.65 | 70.849999 | 568 |
1738099620 | 70.65 | -0.1 | -0.14 | 70.849999 | 72.45 | 70.55 | 1233 |
1738013220 | 70.75 | -2.1 | -2.88 | 72.349999 | 73.599999 | 70.55 | 1225 |
1737754020 | 72.849999 | -0.5 | -0.68 | 73.3 | 74.05 | 72.8 | 1070 |
1737667620 | 73.349999 | 1.1 | 1.52 | 72.05 | 74.05 | 72.05 | 10851 |
1737581220 | 72.25 | -0.95 | -1.30 | 73.5 | 73.7 | 72.05 | 577 |
1737494820 | 73.2 | 0.95 | 1.31 | 72.15 | 73.25 | 71.65 | 574 |
1737408420 | 72.25 | -0.2 | -0.28 | 72.55 | 73.45 | 72 | 675 |
1737149220 | 72.45 | 1.5 | 2.11 | 70.849999 | 72.95 | 70.849999 | 1446 |
1737062820 | 70.95 | 0.75 | 1.07 | 70.75 | 70.95 | 69.5 | 1735 |
1736976420 | 70.2 | 0.15 | 0.21 | 70.25 | 70.65 | 69.95 | 614 |
1736890020 | 70.05 | -1.05 | -1.48 | 70.25 | 70.45 | 69.75 | 125 |
1736803620 | 71.099999 | 1.55 | 2.23 | 69.45 | 71.65 | 69.25 | 728 |
1736544420 | 69.55 | -0.25 | -0.36 | 70.15 | 70.15 | 68.5 | 521 |
1736458020 | 69.8 | -0.4 | -0.57 | 70.05 | 71.05 | 69.8 | 1063 |
1736371620 | 70.2 | -0.75 | -1.06 | 71.15 | 71.15 | 69.5 | 509 |
1736285220 | 70.95 | -0.45 | -0.63 | 71.2 | 72.3 | 70.95 | 2000 |
1736198820 | 71.4 | -1.05 | -1.45 | 72.8 | 72.849999 | 71.4 | 1371 |
1735939620 | 72.45 | 1.5 | 2.11 | 71.3 | 72.9 | 71.3 | 1833 |
1735853220 | 70.95 | 0.25 | 0.35 | 69.599999 | 72.95 | 69.599999 | 3165 |
1735594020 | 70.7 | 0.35 | 0.50 | 70.5 | 70.849999 | 69.3 | 1373 |
1735334820 | 70.349999 | 0.15 | 0.21 | 70.45 | 70.8 | 69.95 | 2625 |
1734989220 | 70.2 | 1 | 1.45 | 69.4 | 70.55 | 69.25 | 893 |
1734730020 | 69.2 | 0.55 | 0.80 | 67.95 | 69.849999 | 67.849999 | 1874 |
1734643620 | 68.65 | 1.05 | 1.55 | 67.3 | 68.65 | 67.3 | 2356 |
1734557220 | 67.599999 | -1.25 | -1.82 | 68.5 | 68.5 | 67.5 | 852 |
1734470820 | 68.849999 | -0.15 | -0.22 | 69.05 | 69.2 | 67.8 | 2730 |
1734384420 | 69 | -1.85 | -2.61 | 70.15 | 70.75 | 68.15 | 3435 |
1734125220 | 70.849999 | -0.65 | -0.91 | 71.45 | 71.45 | 70.349999 | 2202 |
1734038820 | 71.5 | -0.45 | -0.63 | 71.95 | 72 | 70.7 | 3871 |
1733952420 | 71.95 | -1.3 | -1.77 | 73.05 | 73.05 | 71.7 | 869 |
1733866020 | 73.25 | 0.25 | 0.34 | 72.55 | 73.25 | 71.95 | 2474 |
1733779620 | 73 | -0.35 | -0.48 | 73.25 | 73.4 | 72.2 | 1617 |
1733520420 | 73.349999 | -0.35 | -0.47 | 73.599999 | 73.8 | 73 | 296 |
1733434020 | 73.7 | 0.55 | 0.75 | 73.4 | 74.4 | 72.849999 | 1334 |
1733347620 | 73.15 | -1.5 | -2.01 | 75.05 | 75.05 | 72.7 | 1140 |
1733261220 | 74.65 | -0.5 | -0.67 | 75 | 75.349999 | 74.3 | 1230 |
1733174820 | 75.15 | -0.65 | -0.86 | 75.2 | 75.95 | 74.5 | 744 |
1732915620 | 75.8 | 0.05 | 0.07 | 75.5 | 75.8 | 74.9 | 575 |
1732829220 | 75.75 | 0.95 | 1.27 | 75.05 | 75.75 | 75.05 | 1889 |
1732742820 | 74.8 | -1.05 | -1.38 | 75.65 | 75.65 | 74.2 | 937 |
1732656420 | 75.849999 | -0.85 | -1.11 | 76.5 | 76.599999 | 75.5 | 809 |
1732570020 | 76.7 | 0.75 | 0.99 | 76.349999 | 77.2 | 76 | 1724 |
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