Stemmer Imaging AG (S9I)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727295960 | 48.2 | 0.1 | 0.21 | 48.4 | 48.5 | 48.2 | 2947 |
1727209560 | 48.1 | -0.7 | -1.43 | 48.8 | 48.8 | 48.1 | 1818 |
1727123160 | 48.8 | 0.4 | 0.83 | 48.2 | 48.9 | 48.2 | 3257 |
1726864020 | 48.4 | -0.4 | -0.82 | 48 | 49 | 48 | 1022 |
1726777560 | 48.8 | -0.1 | -0.20 | 48.9 | 48.9 | 48.7 | 1686 |
1726691220 | 48.9 | 0.3 | 0.62 | 48.9 | 48.9 | 48.9 | 745 |
1726604760 | 48.6 | 0 | 0.00 | 48.8 | 48.8 | 48.6 | 350 |
1726518420 | 48.6 | 0 | 0.00 | 48.5 | 48.7 | 48.5 | 733 |
1726259160 | 48.6 | -0.1 | -0.21 | 48.6 | 48.6 | 48.5 | 214 |
1726172760 | 48.7 | 0.1 | 0.21 | 48.9 | 49 | 48.6 | 265 |
1726086360 | 48.6 | -0.3 | -0.61 | 48.6 | 48.6 | 48.5 | 1815 |
1725999960 | 48.9 | 0.3 | 0.62 | 48.6 | 48.9 | 48.5 | 1063 |
1725913620 | 48.6 | 0.2 | 0.41 | 48.5 | 48.7 | 48.5 | 1066 |
1725654360 | 48.4 | -0.1 | -0.21 | 48.2 | 48.6 | 48.2 | 826 |
1725567960 | 48.5 | 0.5 | 1.04 | 48.3 | 48.5 | 48.3 | 2069 |
1725481560 | 48 | -0.1 | -0.21 | 48 | 48.4 | 48 | 1494 |
1725395160 | 48.1 | 0 | 0.00 | 48.1 | 48.2 | 48.1 | 714 |
1725308760 | 48.1 | 0 | 0.00 | 48.1 | 48.3 | 48.1 | 1022 |
1725049560 | 48.1 | 0.1 | 0.21 | 48.1 | 48.1 | 48.1 | 144 |
1724963160 | 48 | -0.1 | -0.21 | 48 | 48.1 | 48 | 273 |
1724876760 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 105 |
1724790420 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 864 |
1724704020 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 802 |
1724444820 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 106 |
1724358420 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48.1 | 215 |
1724271960 | 48.1 | 0 | 0.00 | 48 | 48.1 | 48 | 506 |
1724185560 | 48.1 | 0.1 | 0.21 | 48.1 | 48.1 | 48.1 | 570 |
1724099220 | 48 | -0.1 | -0.21 | 48.1 | 48.2 | 48 | 742 |
1723840020 | 48.1 | 0.1 | 0.21 | 48.2 | 48.2 | 48.1 | 1595 |
1723753620 | 48 | -0.1 | -0.21 | 48.1 | 48.2 | 48 | 446 |
1723667160 | 48.1 | 0.1 | 0.21 | 48.1 | 48.2 | 48.1 | 386 |
1723580760 | 48 | -0.1 | -0.21 | 48.1 | 48.2 | 48 | 777 |
1723494360 | 48.1 | 0 | 0.00 | 48.1 | 48.1 | 48 | 4303 |
1723235220 | 48.1 | -0.1 | -0.21 | 48.1 | 48.1 | 48.1 | 546 |
1723148820 | 48.2 | 0 | 0.00 | 48.1 | 48.2 | 48.1 | 507 |
1723062360 | 48.2 | 0.2 | 0.42 | 48 | 48.2 | 48 | 8889 |
1722975960 | 48 | 0.1 | 0.21 | 48 | 48 | 48 | 916 |
1722889620 | 47.9 | 0 | 0.00 | 47.9 | 48 | 47.8 | 2342 |
1722630360 | 47.9 | -0.1 | -0.21 | 48.1 | 48.2 | 47.9 | 1963 |
1722544020 | 48 | -0.1 | -0.21 | 48.2 | 48.2 | 48 | 1657 |
1722457560 | 48.1 | 0 | 0.00 | 48.2 | 48.2 | 48.1 | 1629 |
1722371220 | 48.1 | 0.1 | 0.21 | 48 | 48.2 | 48 | 4269 |
1722284760 | 48 | 0.1 | 0.21 | 48 | 48 | 47.9 | 4196 |
1722025620 | 47.9 | -0.1 | -0.21 | 48.1 | 48.1 | 47.9 | 5905 |
1721939160 | 48 | 0 | 0.00 | 48.1 | 48.1 | 48 | 5535 |
1721852820 | 48 | 0.1 | 0.21 | 47.9 | 48.1 | 47.9 | 7099 |
1721766420 | 47.9 | 0 | 0.00 | 47.9 | 48.2 | 47.9 | 9895 |
1721679960 | 47.9 | 16.2 | 51.10 | 48 | 48.5 | 47.7 | 61185 |
1721420760 | 31.7 | 0.1 | 0.32 | 31.8 | 31.8 | 31.7 | 70 |
1721334360 | 31.6 | 0 | 0.00 | 31.8 | 31.8 | 31.4 | 1390 |
1721248020 | 31.6 | -0.7 | -2.17 | 31.5 | 31.6 | 31.3 | 1593 |
1721161560 | 32.299999 | -0.8 | -2.42 | 32.799999 | 32.799999 | 32.299999 | 119 |
1721075160 | 33.1 | -1.3 | -3.78 | 34.1 | 34.1 | 33 | 524 |
1720815960 | 34.4 | -0.4 | -1.15 | 34.7 | 34.7 | 33.7 | 443 |
1720729560 | 34.799999 | -0.1 | -0.29 | 35.1 | 35.1 | 34.799999 | 395 |
1720643220 | 34.9 | 0.9 | 2.65 | 34.6 | 34.9 | 34.6 | 175 |
1720556760 | 34 | -1.1 | -3.13 | 35.2 | 35.299999 | 33.5 | 1414 |
1720470360 | 35.1 | 0.8 | 2.33 | 35 | 35.1 | 35 | 19 |
1720211220 | 34.299999 | -0.5 | -1.44 | 34.799999 | 35 | 34.299999 | 494 |
1720124820 | 34.799999 | -0.6 | -1.69 | 34.799999 | 34.799999 | 34.799999 | 170 |
1720038420 | 35.4 | 0.2 | 0.57 | 35.1 | 35.4 | 35.1 | 120 |
1719952020 | 35.2 | 0.4 | 1.15 | 34.5 | 35.5 | 34.5 | 663 |
1719865620 | 34.799999 | -0.7 | -1.97 | 35.5 | 35.5 | 34.799999 | 220 |
1719606420 | 35.5 | 0.2 | 0.57 | 35.4 | 35.5 | 35.299999 | 1724 |
1719520020 | 35.299999 | 0.1 | 0.28 | 35.299999 | 35.299999 | 35 | 260 |
1719433620 | 35.2 | -0.3 | -0.85 | 35.4 | 35.5 | 35.2 | 525 |
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