Hot Features
プレミアム
RENK Group AG (R3NK)
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 | 0 | 0 | 49.3 | 0 | 0 | 0 | DE |
| 4 | 3.385 | 7.50554323725 | 45.1 | 52.58 | 31.605 | 537559 | 44.939842 | DE |
| 12 | 25.69 | 112.700153542 | 22.795 | 52.58 | 22.125 | 647293 | 38.39880665 | DE |
| 26 | 29.485 | 155.184210526 | 19 | 52.58 | 17.762 | 389627 | 34.12722313 | DE |
| 52 | 18.07 | 59.4114746013 | 30.415 | 52.58 | 17.649999 | 234073 | 32.21650986 | DE |
| 156 | 30.985 | 177.057142857 | 17.5 | 52.58 | 17.18 | 279370 | 31.14228216 | DE |
| 260 | 30.985 | 177.057142857 | 17.5 | 52.58 | 17.18 | 279370 | 31.14228216 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1745440020 | 47.25 | -3.12 | -6.19 | 50.52 | 50.87 | 45.67 | 550707 |
| 1745353620 | 50.37 | 0.42 | 0.84 | 50.37 | 51.72 | 49 | 306667 |
| 1744921620 | 49.95 | -0.05 | -0.10 | 50.47 | 51.38 | 48.88 | 258856 |
| 1744835220 | 50 | -1.5 | -2.91 | 52.01 | 52.58 | 48.5 | 565831 |
| 1744748820 | 51.5 | 3.8 | 7.97 | 47.7 | 51.98 | 47.7 | 882620 |
| 1744662420 | 47.7 | 2.32 | 5.11 | 45.855 | 47.71 | 45.6 | 386245 |
| 1744403220 | 45.38 | -0.02 | -0.04 | 45.4 | 46.6 | 44.205 | 194860 |
| 1744316820 | 45.4 | -1.02 | -2.20 | 46.5 | 47.43 | 44.635 | 383767 |
| 1744230420 | 46.42 | 4.12 | 9.74 | 42.005 | 46.42 | 41.555 | 629592 |
| 1744144020 | 42.299999 | 1.31 | 3.20 | 41.4 | 45.595 | 41.165 | 800789 |
| 1744057620 | 40.99 | 1.69 | 4.30 | 35.5 | 42.555 | 31.605 | 908726 |
| 1743798420 | 39.299999 | -5.9 | -13.05 | 45.205 | 46.345 | 37.6 | 905609 |
| 1743712020 | 45.2 | 0.64 | 1.44 | 43.875 | 46.255 | 42.909999 | 358642 |
| 1743625620 | 44.56 | -1.04 | -2.28 | 45.58 | 46.825 | 43.33 | 265129 |
| 1743539220 | 45.6 | 1.3 | 2.93 | 44.625 | 46.765 | 43.52 | 396810 |
| 1743452820 | 44.3 | 0.74 | 1.70 | 43.725 | 44.805 | 41.409999 | 395357 |
| 1743197220 | 43.56 | -2.28 | -4.97 | 46.29 | 46.405 | 42.915 | 436453 |
| 1743110820 | 45.84 | 0.64 | 1.42 | 45.1 | 46.35 | 43.52 | 552954 |
| 1743024420 | 45.2 | 1.2 | 2.73 | 43.995 | 45.575 | 41.015 | 873530 |
| 1742938020 | 44 | 0.33 | 0.74 | 43.895 | 44 | 42.335 | 254624 |
| 1742851620 | 43.675 | 1.18 | 2.76 | 43.99 | 44 | 42.06 | 420631 |
| 1742592420 | 42.5 | 0.75 | 1.80 | 41.924999 | 43.96 | 40.755 | 620639 |
| 1742506020 | 41.75 | -3.15 | -7.02 | 45.2 | 45.53 | 40.049999 | 920970 |
| 1742419620 | 44.9 | -3.3 | -6.85 | 48.845 | 49.915 | 43 | 1441599 |
| 1742333220 | 48.2 | 3.22 | 7.16 | 45.795 | 48.95 | 44.705 | 1876759 |
| 1742246820 | 44.98 | 4.59 | 11.36 | 42 | 47.705 | 41.39 | 1516277 |
| 1741987620 | 40.39 | 2.14 | 5.59 | 38.395 | 41.455 | 37.99 | 1074082 |
| 1741901220 | 38.25 | 2.25 | 6.25 | 36.28 | 38.305 | 36.1 | 653240 |
| 1741814820 | 36 | 1.7 | 4.96 | 34.4 | 36.595 | 32.905 | 451117 |
| 1741728420 | 34.299999 | 0.53 | 1.57 | 34 | 34.725 | 33.6 | 364351 |
| 1741642020 | 33.77 | -2.33 | -6.45 | 37.195 | 37.345 | 32.305 | 733074 |
| 1741382820 | 36.1 | -2.23 | -5.81 | 39.005 | 39.005 | 34.305 | 800541 |
| 1741296420 | 38.325 | 0.83 | 2.20 | 37.395 | 39.195 | 37.205 | 799929 |
| 1741210020 | 37.5 | -0.9 | -2.34 | 40.994999 | 40.994999 | 36 | 976964 |
| 1741123620 | 38.4 | 0.4 | 1.05 | 40.005 | 42.945 | 34.615 | 2396967 |
| 1741037220 | 38 | 7.3 | 23.78 | 33 | 38.2 | 33 | 1927416 |
| 1740778020 | 30.7 | 0.16 | 0.52 | 30.87 | 31.185 | 29.6 | 489841 |
| 1740691620 | 30.54 | 0.04 | 0.13 | 30.665 | 30.845 | 29.895 | 411868 |
| 1740605220 | 30.5 | 0.15 | 0.48 | 30.9 | 30.945 | 29.955 | 326690 |
| 1740518820 | 30.355 | 1.36 | 4.67 | 29.2 | 30.6 | 28.515 | 573180 |
| 1740432420 | 29 | 1.04 | 3.70 | 29.795 | 29.795 | 27.8 | 469567 |
| 1740173220 | 27.965 | -0.66 | -2.29 | 28.625 | 28.875 | 27.5 | 272512 |
| 1740086820 | 28.62 | -1.37 | -4.57 | 29.79 | 29.985 | 27.71 | 444153 |
| 1740000420 | 29.99 | -0.49 | -1.61 | 30.64 | 30.975 | 29.005 | 615384 |
| 1739914020 | 30.48 | 0.53 | 1.77 | 29.95 | 32.5 | 28.4 | 1388808 |
| 1739827620 | 29.95 | 4.65 | 18.38 | 26.16 | 30 | 26.16 | 1189978 |
| 1739568420 | 25.3 | 0.3 | 1.20 | 24.99 | 25.55 | 24.9 | 380631 |
| 1739482020 | 25 | 1.1 | 4.60 | 23.195 | 38.31 | 23.005 | 304612 |
| 1739395620 | 23.9 | -1 | -4.02 | 24.95 | 24.98 | 23.325 | 275276 |
| 1739309220 | 24.9 | 1.93 | 8.38 | 22.99 | 25.165 | 22.8 | 525353 |
| 1739222820 | 22.975 | 0.55 | 2.45 | 22.7 | 23 | 22.405 | 152668 |
| 1738963620 | 22.425 | -0.56 | -2.44 | 22.88 | 23.345 | 22.125 | 175890 |
| 1738877220 | 22.985 | -1.22 | -5.02 | 24.21 | 24.4 | 22.315 | 356205 |
| 1738790820 | 24.2 | 0.08 | 0.33 | 24.05 | 41.67 | 23.915 | 91310 |
| 1738704420 | 24.12 | -0.02 | -0.06 | 24.3 | 24.6 | 23.28 | 192503 |
| 1738618020 | 24.135 | -0.46 | -1.85 | 24.59 | 42.695 | 23.705 | 278965 |
| 1738358820 | 24.59 | 0.66 | 2.78 | 24.245 | 24.625 | 24.005 | 209920 |
| 1738272420 | 23.925 | 1.09 | 4.75 | 22.795 | 24.475 | 22.795 | 310023 |
| 1738186020 | 22.84 | -0.75 | -3.16 | 23.7 | 24.395 | 22.58 | 422611 |
| 1738099620 | 23.585 | 0.94 | 4.13 | 22.805 | 23.675 | 22.5 | 260514 |
| 1738013220 | 22.65 | -0.09 | -0.40 | 22.79 | 23.05 | 21.73 | 147916 |
| 1737754020 | 22.74 | 0.04 | 0.18 | 22.75 | 23.12 | 22.3 | 159569 |
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
