Hot Features
プレミアム
SSAB AB (SKWA)
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 | 0.532 | 6.48780495717 | 8.1999999 | 8.776 | 8.186 | 648 | 8.50398024 | DE |
| 4 | -0.3340001 | -3.68409552173 | 9.066 | 9.452 | 7.85 | 3547 | 8.65477596 | DE |
| 12 | 1.1199999 | 14.7136087756 | 7.612 | 9.452 | 7.284 | 2908 | 8.34578223 | DE |
| 26 | 1.6979999 | 24.1398905317 | 7.034 | 9.452 | 5.912 | 5031 | 7.4042864 | DE |
| 52 | 3.3039999 | 60.8695633751 | 5.428 | 9.452 | 4.798 | 7365 | 6.19022916 | DE |
| 156 | 3.4099999 | 64.0736546411 | 5.322 | 9.452 | 3.76 | 6887 | 5.6874718 | DE |
| 260 | 3.4099999 | 64.0736546411 | 5.322 | 9.452 | 3.76 | 6887 | 5.6874718 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783715100 | 8.726 | 0.26 | 3.12 | 8.772 | 8.776 | 8.692 | 890 |
| 1783628700 | 8.462 | -0.04 | -0.47 | 8.4979999 | 8.56 | 8.462 | 647 |
| 1783542300 | 8.502 | -0.04 | -0.47 | 8.502 | 8.502 | 8.374 | 1263 |
| 1783455900 | 8.542 | 0.03 | 0.31 | 8.534 | 8.664 | 8.522 | 568 |
| 1783369500 | 8.516 | 0.01 | 0.09 | 8.5139999 | 8.5459999 | 8.4659999 | 626 |
| 1783110300 | 8.5079999 | 0.38 | 4.62 | 8.1999999 | 8.5239999 | 8.186 | 135 |
| 1783023900 | 8.132 | 0.12 | 1.52 | 7.976 | 8.19 | 7.85 | 6784 |
| 1782937500 | 8.01 | 0 | 0.02 | 8.098 | 8.098 | 7.93 | 8699 |
| 1782851100 | 8.0079999 | -0.07 | -0.89 | 8 | 8.066 | 7.982 | 980 |
| 1782764700 | 8.08 | -0.09 | -1.13 | 8.236 | 8.2959999 | 8.0399999 | 1181 |
| 1782505500 | 8.172 | -0.3 | -3.54 | 8.408 | 8.408 | 8.172 | 635 |
| 1782419100 | 8.472 | 0.13 | 1.61 | 8.364 | 8.472 | 8.364 | 285 |
| 1782332700 | 8.3379999 | -0.26 | -3.05 | 8.612 | 8.612 | 8.3219999 | 421 |
| 1782246300 | 8.6 | -0.09 | -0.99 | 8.632 | 8.64 | 8.4499999 | 7818 |
| 1782159900 | 8.686 | 0.25 | 2.94 | 8.5 | 8.702 | 8.456 | 6607 |
| 1781900700 | 8.438 | -0.12 | -1.43 | 8.5 | 8.536 | 8.41 | 7773 |
| 1781814300 | 8.56 | -0.53 | -5.79 | 9.0399999 | 9.0559999 | 8.526 | 3485 |
| 1781727900 | 9.086 | -0.09 | -1.00 | 9.204 | 9.2159999 | 9.012 | 2229 |
| 1781641500 | 9.178 | -0.1 | -1.10 | 9.256 | 9.394 | 9.134 | 3294 |
| 1781555100 | 9.2799999 | -0 | -0.04 | 9.442 | 9.452 | 9.2799999 | 4795 |
| 1781295900 | 9.284 | 0.25 | 2.81 | 9.066 | 9.294 | 9.0559999 | 12719 |
| 1781209500 | 9.0299999 | 0.3 | 3.48 | 8.736 | 9.0299999 | 8.728 | 927 |
| 1781123100 | 8.726 | -0.05 | -0.55 | 8.752 | 8.756 | 8.6 | 3942 |
| 1781036700 | 8.7739999 | -0.05 | -0.52 | 8.85 | 9.19 | 8.6999999 | 2575 |
| 1780950300 | 8.82 | -0.08 | -0.90 | 8.82 | 8.876 | 8.728 | 630 |
| 1780691100 | 8.9 | -0.22 | -2.41 | 9 | 9.052 | 8.9 | 862 |
| 1780604700 | 9.1199999 | 0.19 | 2.10 | 8.914 | 9.13 | 8.906 | 1177 |
| 1780518300 | 8.932 | 0.11 | 1.20 | 8.894 | 9.012 | 8.894 | 4316 |
| 1780431900 | 8.826 | 0.07 | 0.75 | 8.802 | 8.884 | 8.726 | 3227 |
| 1780345500 | 8.76 | -0.06 | -0.68 | 8.83 | 8.85 | 8.6359999 | 2332 |
| 1780086300 | 8.82 | 0.06 | 0.71 | 8.794 | 8.9 | 8.7799999 | 4678 |
| 1779999900 | 8.7579999 | 0.07 | 0.81 | 8.602 | 8.802 | 8.602 | 1303 |
| 1779913500 | 8.688 | 0.08 | 0.95 | 8.664 | 8.736 | 8.664 | 1181 |
| 1779827100 | 8.606 | 0.03 | 0.37 | 8.548 | 8.6999999 | 8.5139999 | 1520 |
| 1779740700 | 8.574 | 0.19 | 2.22 | 8.542 | 8.594 | 8.5239999 | 2283 |
| 1779481500 | 8.388 | 0.19 | 2.34 | 8.224 | 8.396 | 8.176 | 2011 |
| 1779395100 | 8.196 | 0.1 | 1.21 | 8.114 | 8.224 | 7.998 | 3152 |
| 1779308700 | 8.098 | 0.34 | 4.38 | 7.684 | 8.14 | 7.684 | 6505 |
| 1779222300 | 7.758 | -0.05 | -0.69 | 7.834 | 7.936 | 7.758 | 1102 |
| 1779135900 | 7.812 | 0.12 | 1.51 | 7.62 | 7.9 | 7.608 | 2713 |
| 1778876700 | 7.696 | -0.17 | -2.11 | 7.774 | 7.86 | 7.694 | 2171 |
| 1778790300 | 7.862 | 0.07 | 0.85 | 7.846 | 7.904 | 7.842 | 388 |
| 1778703900 | 7.796 | 0.22 | 2.90 | 7.634 | 7.804 | 7.63 | 69 |
| 1778617500 | 7.576 | -0.32 | -4.10 | 7.742 | 7.822 | 7.564 | 2686 |
| 1778531100 | 7.9 | -0.05 | -0.58 | 8.034 | 8.084 | 7.794 | 2830 |
| 1778271900 | 7.946 | 0.01 | 0.13 | 7.944 | 7.952 | 7.914 | 2210 |
| 1778185500 | 7.936 | -0.2 | -2.41 | 8.144 | 8.2319999 | 7.936 | 2532 |
| 1778099100 | 8.132 | 0.18 | 2.21 | 8.038 | 8.2159999 | 7.966 | 2439 |
| 1778012700 | 7.956 | 0.55 | 7.46 | 7.662 | 7.956 | 7.662 | 2206 |
| 1777926300 | 7.404 | -0.27 | -3.57 | 7.698 | 7.776 | 7.4 | 2318 |
| 1777580700 | 7.678 | 0.21 | 2.78 | 7.532 | 7.68 | 7.532 | 2222 |
| 1777494300 | 7.47 | 0.02 | 0.21 | 7.284 | 7.592 | 7.284 | 2280 |
| 1777407900 | 7.454 | -0.31 | -3.97 | 7.692 | 7.84 | 7.436 | 5767 |
| 1777321500 | 7.762 | 0.06 | 0.78 | 7.706 | 7.866 | 7.706 | 1688 |
| 1777062300 | 7.702 | -0.17 | -2.13 | 7.882 | 7.884 | 7.64 | 2488 |
| 1776975900 | 7.87 | -0.03 | -0.33 | 7.85 | 7.87 | 7.7 | 4200 |
| 1776889500 | 7.896 | 0.09 | 1.13 | 7.868 | 8.108 | 7.868 | 2729 |
| 1776803100 | 7.808 | 0.08 | 1.04 | 7.818 | 7.882 | 7.808 | 4172 |
| 1776716700 | 7.728 | -0.11 | -1.43 | 7.778 | 7.778 | 7.66 | 2670 |
| 1776457500 | 7.84 | 0.21 | 2.78 | 7.652 | 7.9 | 7.612 | 6150 |
| 1776371100 | 7.628 | 0.15 | 1.95 | 7.512 | 7.77 | 7.506 | 6049 |
| 1776284700 | 7.482 | -0 | -0.05 | 7.542 | 7.544 | 7.46 | 4777 |
| 1776198300 | 7.486 | 0.07 | 0.92 | 7.41 | 7.57 | 7.41 | 5717 |
| 1776111900 | 7.418 | 0.03 | 0.41 | 7.292 | 7.418 | 7.202 | 812 |
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。
