Hot Features
プレミアム
Derichebourg (PNU)
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 | -0.074999 | -0.747746834272 | 10.029999 | 10.83 | 9.9 | 5592 | 10.22374411 | DE |
| 4 | 0.4 | 4.18628990058 | 9.555 | 10.83 | 9.235 | 3664 | 10.0183347 | DE |
| 12 | 1.815 | 22.2972972973 | 8.14 | 10.83 | 7.6 | 3079 | 9.14559077 | DE |
| 26 | 3.35 | 50.7191521575 | 6.605 | 10.83 | 6.605 | 4900 | 8.49590518 | DE |
| 52 | 4.125 | 70.7547169811 | 5.83 | 10.83 | 4.864 | 4652 | 7.13852934 | DE |
| 156 | 4.969 | 99.6590453269 | 4.986 | 10.83 | 3.88 | 3850 | 5.93945125 | DE |
| 260 | 4.969 | 99.6590453269 | 4.986 | 10.83 | 3.88 | 3850 | 5.93945125 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 9.965 | -0.18 | -1.73 | 10.19 | 10.19 | 9.965 | 2313 |
| 1780604700 | 10.14 | -0.06 | -0.59 | 10.119999 | 10.18 | 10.119999 | 3642 |
| 1780518300 | 10.199999 | -0.05 | -0.49 | 10.23 | 10.4 | 10.199999 | 8373 |
| 1780431900 | 10.25 | 0.34 | 3.43 | 9.99 | 10.27 | 9.99 | 1167 |
| 1780345500 | 9.91 | -0.47 | -4.53 | 10.369999 | 10.42 | 9.9 | 3906 |
| 1780086300 | 10.38 | 0.47 | 4.69 | 10.029999 | 10.83 | 10.029999 | 10871 |
| 1779999900 | 9.9149999 | 0.38 | 3.99 | 9.4949999 | 9.9149999 | 9.395 | 5581 |
| 1779913500 | 9.535 | -0.22 | -2.21 | 9.59 | 9.615 | 9.535 | 1868 |
| 1779827100 | 9.75 | 0.13 | 1.35 | 9.675 | 9.75 | 9.675 | 1623 |
| 1779740700 | 9.6199999 | 0.28 | 3.00 | 9.55 | 9.63 | 9.52 | 1863 |
| 1779481500 | 9.34 | -0.16 | -1.68 | 9.515 | 9.515 | 9.3249999 | 1019 |
| 1779395100 | 9.5 | -0.62 | -6.13 | 10.09 | 10.09 | 9.235 | 8561 |
| 1779308700 | 10.119999 | 0.16 | 1.66 | 9.945 | 10.18 | 9.9149999 | 656 |
| 1779222300 | 9.955 | 0.03 | 0.25 | 10.039999 | 10.08 | 9.81 | 8724 |
| 1779135900 | 9.93 | -0.29 | -2.84 | 10.199999 | 10.199999 | 9.86 | 1904 |
| 1778876700 | 10.22 | -0.28 | -2.67 | 10.3 | 10.33 | 10.22 | 1922 |
| 1778790300 | 10.5 | 0.51 | 5.05 | 10 | 10.69 | 10 | 6369 |
| 1778703900 | 9.9949999 | 0.54 | 5.71 | 9.65 | 9.9949999 | 9.63 | 3612 |
| 1778617500 | 9.455 | -0.17 | -1.77 | 9.465 | 9.465 | 9.44 | 88 |
| 1778531100 | 9.625 | 0.03 | 0.26 | 9.58 | 9.625 | 9.445 | 601 |
| 1778271900 | 9.6 | 0.03 | 0.31 | 9.555 | 9.6 | 9.52 | 928 |
| 1778185500 | 9.57 | -0.09 | -0.88 | 9.5749999 | 9.75 | 9.525 | 2068 |
| 1778099100 | 9.6549999 | 0.13 | 1.42 | 9.515 | 9.6549999 | 9.4949999 | 1693 |
| 1778012700 | 9.52 | 0.55 | 6.13 | 9.1 | 9.525 | 9.1 | 1929 |
| 1777926300 | 8.97 | -0.03 | -0.33 | 9.1 | 9.215 | 8.97 | 762 |
| 1777580700 | 9 | -0.07 | -0.72 | 8.81 | 9.035 | 8.81 | 211 |
| 1777494300 | 9.065 | -0.13 | -1.36 | 9.225 | 9.305 | 9.065 | 1739 |
| 1777407900 | 9.19 | -0.12 | -1.24 | 9.295 | 9.295 | 9.185 | 880 |
| 1777321500 | 9.305 | 0.13 | 1.42 | 9.15 | 9.395 | 9.15 | 2963 |
| 1777062300 | 9.175 | 0.17 | 1.89 | 9.025 | 9.175 | 9.025 | 1028 |
| 1776975900 | 9.005 | -0.03 | -0.33 | 9.005 | 9.005 | 9.005 | 20 |
| 1776889500 | 9.035 | -0.1 | -1.09 | 9.2799999 | 9.2799999 | 9.035 | 965 |
| 1776803100 | 9.135 | 0.08 | 0.94 | 9.225 | 9.235 | 9.135 | 2213 |
| 1776716700 | 9.05 | -0.03 | -0.28 | 9.095 | 9.15 | 8.97 | 2248 |
| 1776457500 | 9.0749999 | 0.13 | 1.51 | 8.9499999 | 9.15 | 8.9499999 | 528 |
| 1776371100 | 8.94 | 0 | 0.06 | 9.065 | 9.065 | 8.82 | 733 |
| 1776284700 | 8.935 | -0.18 | -1.92 | 9.11 | 9.14 | 8.935 | 1002 |
| 1776198300 | 9.11 | 0.22 | 2.42 | 8.86 | 9.1549999 | 8.86 | 1365 |
| 1776111900 | 8.895 | -0.24 | -2.57 | 8.84 | 9.0299999 | 8.81 | 2334 |
| 1775852700 | 9.13 | 0.14 | 1.50 | 8.975 | 9.135 | 8.97 | 10390 |
| 1775766300 | 8.9949999 | -0.02 | -0.22 | 8.9 | 9.065 | 8.9 | 2140 |
| 1775679900 | 9.015 | 0.53 | 6.25 | 9.025 | 9.07 | 8.925 | 4517 |
| 1775593500 | 8.485 | 0.11 | 1.31 | 8.355 | 8.82 | 8.355 | 652 |
| 1775161500 | 8.375 | 0.02 | 0.18 | 8.335 | 8.375 | 8.25 | 1731 |
| 1775075100 | 8.36 | 0.13 | 1.52 | 8.46 | 8.4949999 | 8.36 | 5346 |
| 1774988700 | 8.235 | 0.15 | 1.92 | 8.085 | 8.34 | 8.085 | 448 |
| 1774902300 | 8.08 | 0.12 | 1.44 | 7.845 | 8.08 | 7.84 | 7307 |
| 1774646700 | 7.965 | -0.08 | -0.93 | 8.06 | 8.065 | 7.875 | 11233 |
| 1774560300 | 8.0399999 | -0.16 | -1.95 | 8.095 | 8.135 | 8.0399999 | 2404 |
| 1774473900 | 8.1999999 | 0.17 | 2.12 | 8.21 | 8.235 | 8.1999999 | 1948 |
| 1774387500 | 8.0299999 | -0.05 | -0.62 | 7.985 | 8.0299999 | 7.9 | 3317 |
| 1774301100 | 8.08 | 0.13 | 1.57 | 7.845 | 8.08 | 7.6 | 5911 |
| 1774041900 | 7.955 | -0.09 | -1.12 | 7.975 | 8.085 | 7.9 | 2262 |
| 1773955500 | 8.045 | -0.17 | -2.01 | 8.01 | 8.045 | 7.905 | 437 |
| 1773869100 | 8.21 | 0.07 | 0.80 | 8.175 | 8.3699999 | 8.16 | 4421 |
| 1773782700 | 8.145 | 0.25 | 3.17 | 7.845 | 8.19 | 7.845 | 2749 |
| 1773696300 | 7.895 | -0.34 | -4.07 | 8.16 | 8.17 | 7.87 | 8298 |
| 1773437100 | 8.23 | -0.08 | -0.96 | 8.14 | 8.27 | 8.0399999 | 2010 |
| 1773350700 | 8.31 | -0.25 | -2.86 | 8.39 | 8.4049999 | 8.295 | 1238 |
| 1773264300 | 8.555 | 0.08 | 0.94 | 8.38 | 8.555 | 8.345 | 3540 |
| 1773177900 | 8.475 | 0.08 | 1.01 | 8.535 | 8.605 | 8.435 | 2372 |
| 1773091500 | 8.39 | -0.15 | -1.76 | 8.605 | 8.605 | 7.92 | 8405 |
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。
