Rational AG (RAA)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 6 | 0.679886685552 | 882.5 | 910 | 876 | 120 | 895.2375 | DE |
4 | -11.5 | -1.27777777778 | 900 | 910 | 811 | 204 | 882.0349436 | DE |
12 | -1 | -0.112422709387 | 889.5 | 938.5 | 811 | 194 | 897.43451563 | DE |
26 | 79 | 9.75911056208 | 809.5 | 938.5 | 737 | 217 | 861.54165934 | DE |
52 | 287 | 47.7140482128 | 601.5 | 938.5 | 596.5 | 262 | 784.75888649 | DE |
156 | 65.5 | 7.95868772783 | 823 | 938.5 | 401 | 5946 | 606.85927935 | DE |
260 | 187.5 | 26.7475035663 | 701 | 1033.5 | 377.2 | 11772 | 626.34417134 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733347620 | 909 | 28 | 3.18 | 877.5 | 909 | 877.5 | 252 |
1733261220 | 881 | -7.5 | -0.84 | 887 | 887.5 | 876.5 | 75 |
1733174820 | 888.5 | 5.5 | 0.62 | 878.5 | 891 | 877.5 | 101 |
1732915620 | 883 | -5.5 | -0.62 | 876 | 886.5 | 876 | 102 |
1732829220 | 888.5 | -1 | -0.11 | 882.5 | 893 | 882.5 | 70 |
1732742820 | 889.5 | -7.5 | -0.84 | 901 | 901 | 883 | 69 |
1732656420 | 897 | 2.5 | 0.28 | 898 | 905.5 | 891.5 | 284 |
1732570020 | 894.5 | -10.5 | -1.16 | 899.5 | 906.5 | 891 | 242 |
1732310820 | 905 | 17 | 1.91 | 887.5 | 905 | 876 | 145 |
1732224420 | 888 | 26.5 | 3.08 | 862 | 888 | 862 | 214 |
1732138020 | 861.5 | -3 | -0.35 | 875.5 | 876.5 | 861.5 | 60 |
1732051620 | 864.5 | -14 | -1.59 | 872.5 | 879 | 864 | 80 |
1731965220 | 878.5 | -4 | -0.45 | 875 | 886.5 | 870 | 116 |
1731705960 | 882.5 | -3.5 | -0.40 | 890 | 890 | 871 | 158 |
1731619560 | 886 | 2.5 | 0.28 | 891 | 895 | 885.5 | 200 |
1731533160 | 883.5 | -12 | -1.34 | 894 | 900 | 883.5 | 368 |
1731446820 | 895.5 | -4 | -0.44 | 887 | 905 | 870 | 260 |
1731360420 | 899.5 | 27.5 | 3.15 | 879.5 | 901 | 873 | 276 |
1731101220 | 872 | 23.5 | 2.77 | 859 | 878.5 | 857.5 | 287 |
1731014760 | 848.5 | -33.5 | -3.80 | 900 | 900 | 811 | 719 |
1730928360 | 882 | -8 | -0.90 | 890 | 909 | 881.5 | 1234 |
1730841960 | 890 | -2.5 | -0.28 | 892.5 | 896 | 890 | 136 |
1730755560 | 892.5 | -7.5 | -0.83 | 909 | 909 | 878.5 | 117 |
1730496360 | 900 | 5.5 | 0.61 | 903.5 | 903.5 | 899 | 73 |
1730409960 | 894.5 | -25 | -2.72 | 908 | 913.5 | 894.5 | 94 |
1730323560 | 919.5 | -13.5 | -1.45 | 929 | 930.5 | 917.5 | 131 |
1730237160 | 933 | -5.5 | -0.59 | 938.5 | 938.5 | 923 | 111 |
1730150760 | 938.5 | 11 | 1.19 | 923 | 938.5 | 922.5 | 296 |
1729888020 | 927.5 | 8 | 0.87 | 918 | 927.5 | 918 | 103 |
1729801560 | 919.5 | -5 | -0.54 | 925 | 925 | 917 | 36 |
1729715160 | 924.5 | 9 | 0.98 | 920 | 925.5 | 918 | 51 |
1729628760 | 915.5 | -8.5 | -0.92 | 920.5 | 931.5 | 910 | 55 |
1729542360 | 924 | -4 | -0.43 | 926.5 | 937.5 | 923 | 248 |
1729283160 | 928 | 7 | 0.76 | 927.5 | 935.5 | 921.5 | 246 |
1729196760 | 921 | 8.5 | 0.93 | 913.5 | 927.5 | 913.5 | 41 |
1729110360 | 912.5 | 3 | 0.33 | 913 | 925.5 | 912.5 | 40 |
1729023960 | 909.5 | -1 | -0.11 | 920 | 932.5 | 909.5 | 257 |
1728937620 | 910.5 | -2 | -0.22 | 907.5 | 920.5 | 907.5 | 172 |
1728678360 | 912.5 | 24.5 | 2.76 | 884.5 | 912.5 | 884.5 | 83 |
1728591960 | 888 | -21 | -2.31 | 907.5 | 907.5 | 888 | 73 |
1728505560 | 909 | 9.5 | 1.06 | 901 | 909 | 897 | 384 |
1728419160 | 899.5 | 2.5 | 0.28 | 883 | 899.5 | 883 | 193 |
1728332760 | 897 | -8.5 | -0.94 | 902.5 | 912.5 | 889 | 201 |
1728073560 | 905.5 | -9 | -0.98 | 908 | 917 | 901 | 255 |
1727987220 | 914.5 | -1.5 | -0.16 | 921.5 | 923.5 | 914.5 | 24 |
1727900820 | 916 | 14.5 | 1.61 | 903 | 921 | 900 | 465 |
1727814420 | 901.5 | -19 | -2.06 | 925.5 | 925.5 | 901 | 165 |
1727728020 | 920.5 | 4 | 0.44 | 917 | 925.5 | 909 | 737 |
1727468760 | 916.5 | 5.5 | 0.60 | 901 | 918 | 896.5 | 195 |
1727382360 | 911 | 12.5 | 1.39 | 900 | 911 | 900 | 321 |
1727295960 | 898.5 | 19.5 | 2.22 | 883 | 898.5 | 883 | 91 |
1727209560 | 879 | -29.5 | -3.25 | 904.5 | 918.5 | 878.5 | 286 |
1727123160 | 908.5 | 10.5 | 1.17 | 895.5 | 908.5 | 894.5 | 79 |
1726864020 | 898 | -17.5 | -1.91 | 899.5 | 899.5 | 895 | 43 |
1726777560 | 915.5 | 26.5 | 2.98 | 891 | 915.5 | 891 | 195 |
1726691220 | 889 | -4.5 | -0.50 | 891.5 | 898 | 887 | 93 |
1726604760 | 893.5 | 19.5 | 2.23 | 883 | 897.5 | 883 | 57 |
1726518420 | 874 | -9.5 | -1.08 | 883.5 | 892 | 874 | 57 |
1726259160 | 883.5 | 1 | 0.11 | 881 | 895 | 881 | 94 |
1726172760 | 882.5 | 6.5 | 0.74 | 889.5 | 889.5 | 871 | 34 |
1726086360 | 876 | -20 | -2.23 | 887.5 | 887.5 | 872 | 37 |
1725999960 | 896 | 12.5 | 1.41 | 882 | 896 | 871.5 | 194 |
1725913620 | 883.5 | 19 | 2.20 | 876.5 | 883.5 | 876.5 | 59 |
1725654360 | 864.5 | 3 | 0.35 | 870.5 | 878.5 | 858 | 131 |
1725567960 | 861.5 | -22 | -2.49 | 885.5 | 885.5 | 861.5 | 56 |
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