Hot Features
プレミアム
Koenig & Bauer AG (SKB)
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 | -0.3000001 | -3.39366628959 | 8.84 | 9.1199999 | 8.3699999 | 1756 | 8.84161273 | DE |
| 4 | -0.4700001 | -5.216427303 | 9.01 | 9.49 | 8.1 | 3803 | 8.76741513 | DE |
| 12 | -1.3700001 | -13.8244207871 | 9.91 | 10.119999 | 8.1 | 4288 | 9.15621795 | DE |
| 26 | -2.2200001 | -20.6319711896 | 10.76 | 10.78 | 7.81 | 5694 | 9.14032506 | DE |
| 52 | -5.4000001 | -38.7374469154 | 13.94 | 16.36 | 7.81 | 4863 | 10.47358791 | DE |
| 156 | -10.6600001 | -55.5208338542 | 19.2 | 19.42 | 6.88 | 4665 | 12.19307632 | DE |
| 260 | -19.4100001 | -69.4454386404 | 27.95 | 32.65 | 6.88 | 11225 | 17.73051743 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783628700 | 8.3699999 | -0.13 | -1.53 | 8.41 | 8.41 | 8.3699999 | 612 |
| 1783542300 | 8.5 | -0.01 | -0.12 | 8.6999999 | 8.6999999 | 8.5 | 513 |
| 1783455900 | 8.51 | -0.19 | -2.18 | 8.8 | 8.86 | 8.51 | 520 |
| 1783369500 | 8.6999999 | -0.31 | -3.44 | 8.7899999 | 9.0399999 | 8.6999999 | 1823 |
| 1783110300 | 9.01 | 0.44 | 5.13 | 8.84 | 9.1199999 | 8.84 | 5312 |
| 1783023900 | 8.57 | -0.47 | -5.20 | 9.02 | 9.1999999 | 8.35 | 4118 |
| 1782937500 | 9.0399999 | -0.45 | -4.74 | 9.49 | 9.49 | 8.98 | 4165 |
| 1782851100 | 9.49 | 1.33 | 16.30 | 8.35 | 9.49 | 8.35 | 14899 |
| 1782764700 | 8.16 | -0.23 | -2.74 | 8.5399999 | 8.5399999 | 8.1 | 2965 |
| 1782505500 | 8.39 | -0.13 | -1.53 | 8.52 | 8.5299999 | 8.39 | 1417 |
| 1782419100 | 8.52 | 0.06 | 0.71 | 8.5299999 | 8.55 | 8.49 | 3125 |
| 1782332700 | 8.46 | -0.2 | -2.31 | 8.5 | 8.57 | 8.46 | 906 |
| 1782246300 | 8.66 | -0.15 | -1.70 | 8.82 | 8.82 | 8.5 | 1376 |
| 1782159900 | 8.81 | 0.04 | 0.46 | 8.58 | 8.81 | 8.5399999 | 1440 |
| 1781900700 | 8.77 | 0.18 | 2.10 | 8.6199999 | 8.77 | 8.47 | 4633 |
| 1781814300 | 8.59 | 0 | 0.00 | 8.51 | 8.65 | 8.51 | 1401 |
| 1781727900 | 8.59 | 0.37 | 4.50 | 8.25 | 8.7899999 | 8.25 | 5457 |
| 1781641500 | 8.22 | -0.15 | -1.79 | 8.5399999 | 8.59 | 8.22 | 1905 |
| 1781555100 | 8.3699999 | -0.45 | -5.10 | 8.55 | 9 | 8.26 | 15648 |
| 1781295900 | 8.82 | -0.18 | -2.00 | 9.01 | 9.01 | 8.6 | 3816 |
| 1781209500 | 9 | 0.14 | 1.58 | 8.86 | 9 | 8.8 | 3293 |
| 1781123100 | 8.86 | -0.29 | -3.17 | 9.3 | 9.3 | 8.86 | 3196 |
| 1781036700 | 9.15 | -0.14 | -1.51 | 9.11 | 9.2899999 | 9 | 719 |
| 1780950300 | 9.2899999 | 0.33 | 3.68 | 9 | 9.2899999 | 8.83 | 2009 |
| 1780691100 | 8.96 | -0.01 | -0.11 | 9 | 9.05 | 8.92 | 1477 |
| 1780604700 | 8.97 | -0.14 | -1.54 | 9.11 | 9.11 | 8.81 | 3552 |
| 1780518300 | 9.11 | 0.02 | 0.22 | 9.22 | 9.3 | 9.01 | 4131 |
| 1780431900 | 9.09 | 0.08 | 0.89 | 9.1999999 | 9.25 | 8.98 | 4110 |
| 1780345500 | 9.01 | -0.29 | -3.12 | 9.2899999 | 9.3 | 9.01 | 6662 |
| 1780086300 | 9.3 | 0.06 | 0.65 | 9.27 | 9.32 | 8.9 | 5350 |
| 1779999900 | 9.24 | 0.23 | 2.55 | 9.01 | 9.24 | 8.77 | 5399 |
| 1779913500 | 9.01 | -0.34 | -3.64 | 9.39 | 9.39 | 9.01 | 7629 |
| 1779827100 | 9.35 | -0.03 | -0.32 | 9.49 | 9.49 | 9.23 | 2185 |
| 1779740700 | 9.38 | 0.28 | 3.08 | 9.3 | 9.57 | 9.1999999 | 2520 |
| 1779481500 | 9.1 | 0.15 | 1.68 | 8.89 | 9.23 | 8.89 | 10245 |
| 1779395100 | 8.9499999 | 0 | 0.00 | 8.81 | 9.06 | 8.68 | 3528 |
| 1779308700 | 8.9499999 | -0.08 | -0.89 | 8.98 | 9.1199999 | 8.81 | 5549 |
| 1779222300 | 9.0299999 | -0.56 | -5.84 | 9.58 | 9.58 | 8.92 | 9231 |
| 1779135900 | 9.59 | 0.09 | 0.95 | 9.57 | 9.64 | 9.11 | 8000 |
| 1778876700 | 9.5 | 0.09 | 0.96 | 9.59 | 9.8 | 9.39 | 8802 |
| 1778790300 | 9.41 | -0.23 | -2.39 | 9.48 | 9.6199999 | 9.41 | 1137 |
| 1778703900 | 9.64 | 0.05 | 0.52 | 9.66 | 9.66 | 9.43 | 3523 |
| 1778617500 | 9.59 | 0.57 | 6.32 | 8.97 | 9.59 | 8.8699999 | 6533 |
| 1778531100 | 9.02 | -0.16 | -1.74 | 9.15 | 9.18 | 8.82 | 8770 |
| 1778271900 | 9.18 | -0.59 | -6.04 | 9.85 | 9.85 | 9.13 | 5911 |
| 1778185500 | 9.77 | 0.08 | 0.83 | 9.88 | 9.99 | 9.61 | 6473 |
| 1778099100 | 9.69 | 0.09 | 0.94 | 9.67 | 9.6999999 | 9.18 | 9241 |
| 1778012700 | 9.6 | 0.3 | 3.23 | 9.21 | 9.6 | 9.15 | 3766 |
| 1777926300 | 9.3 | 0.08 | 0.87 | 9.2899999 | 9.48 | 9.19 | 1973 |
| 1777580700 | 9.22 | 0.08 | 0.88 | 9.1 | 9.2799999 | 9.1 | 426 |
| 1777494300 | 9.14 | -0.2 | -2.14 | 9.2799999 | 9.2799999 | 9.14 | 610 |
| 1777407900 | 9.34 | -0.37 | -3.81 | 9.5 | 9.5 | 9.09 | 3181 |
| 1777321500 | 9.71 | 0.23 | 2.43 | 9.27 | 9.71 | 9.27 | 966 |
| 1777062300 | 9.48 | 0 | 0.00 | 9.21 | 9.68 | 9.07 | 8574 |
| 1776975900 | 9.48 | -0.25 | -2.57 | 9.85 | 9.8699999 | 9.21 | 4330 |
| 1776889500 | 9.73 | 0.01 | 0.10 | 9.76 | 9.94 | 9.57 | 4992 |
| 1776803100 | 9.72 | -0.23 | -2.31 | 10.1 | 10.119999 | 9.6 | 2955 |
| 1776716700 | 9.9499999 | 0.02 | 0.20 | 9.84 | 10.08 | 9.64 | 2610 |
| 1776457500 | 9.93 | 0.03 | 0.30 | 9.92 | 10.1 | 9.57 | 3342 |
| 1776371100 | 9.9 | 1.02 | 11.49 | 8.98 | 10 | 8.98 | 32286 |
| 1776284700 | 8.88 | -0.01 | -0.11 | 8.82 | 8.99 | 8.7799999 | 931 |
| 1776198300 | 8.89 | 0.1 | 1.14 | 9.01 | 9.01 | 8.6199999 | 7566 |
| 1776111900 | 8.7899999 | -0.36 | -3.93 | 8.85 | 8.86 | 8.52 | 5115 |
| 1775852700 | 9.15 | 0.46 | 5.29 | 8.69 | 9.15 | 8.69 | 1707 |
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。
