Hot Features
プレミアム
SSAB AB (SKWC)
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 | 0.296 | 3.66155368629 | 8.084 | 8.616 | 7.952 | 256 | 8.29167187 | DE |
| 4 | -0.3519999 | -4.03114869481 | 8.7319999 | 9.4499999 | 7.952 | 666 | 8.6509397 | DE |
| 12 | 0.98 | 13.2432432432 | 7.4 | 9.4499999 | 7.348 | 937 | 8.12458747 | DE |
| 26 | 1.498 | 21.7669282185 | 6.882 | 9.4499999 | 6.058 | 2159 | 7.23540849 | DE |
| 52 | 3.2320001 | 62.7816659437 | 5.1479999 | 9.4499999 | 4.694 | 3124 | 6.08550962 | DE |
| 156 | 3.18 | 61.1538461538 | 5.2 | 9.4499999 | 3.679 | 2594 | 5.72166108 | DE |
| 260 | 3.18 | 61.1538461538 | 5.2 | 9.4499999 | 3.679 | 2594 | 5.72166108 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783455900 | 8.506 | -0.02 | -0.28 | 8.5 | 8.616 | 8.442 | 423 |
| 1783369500 | 8.5299999 | 0.15 | 1.74 | 8.452 | 8.5299999 | 8.44 | 63 |
| 1783110300 | 8.384 | 0.43 | 5.43 | 8.34 | 8.384 | 8.34 | 372 |
| 1783023900 | 7.952 | -0.01 | -0.10 | 7.952 | 7.952 | 7.952 | 7 |
| 1782937500 | 7.96 | -0.12 | -1.53 | 8.084 | 8.084 | 7.954 | 415 |
| 1782851100 | 8.084 | 0.06 | 0.70 | 8.066 | 8.112 | 8.0619999 | 2232 |
| 1782764700 | 8.028 | -0.19 | -2.29 | 8.272 | 8.282 | 8 | 1082 |
| 1782505500 | 8.2159999 | -0.27 | -3.16 | 8.356 | 8.356 | 8.2159999 | 244 |
| 1782419100 | 8.484 | 0.17 | 2.09 | 8.392 | 8.484 | 8.392 | 127 |
| 1782332700 | 8.31 | -0.2 | -2.33 | 8.596 | 8.596 | 8.31 | 159 |
| 1782246300 | 8.5079999 | -0.18 | -2.05 | 8.628 | 8.628 | 8.456 | 411 |
| 1782159900 | 8.686 | 0.17 | 1.95 | 8.5239999 | 8.696 | 8.5239999 | 269 |
| 1781900700 | 8.52 | -0.08 | -0.93 | 8.598 | 8.598 | 8.52 | 269 |
| 1781814300 | 8.6 | -0.44 | -4.87 | 9.0399999 | 9.0399999 | 8.6 | 2356 |
| 1781727900 | 9.0399999 | -0.16 | -1.70 | 9.174 | 9.174 | 9.018 | 882 |
| 1781641500 | 9.196 | -0.1 | -1.08 | 9.278 | 9.278 | 9.102 | 644 |
| 1781555100 | 9.2959999 | 0.01 | 0.09 | 9.4499999 | 9.4499999 | 9.2899999 | 1126 |
| 1781295900 | 9.288 | 0.45 | 5.09 | 9.052 | 9.288 | 9.052 | 2106 |
| 1781209500 | 8.8379999 | 0.09 | 1.05 | 8.74 | 8.882 | 8.74 | 114 |
| 1781123100 | 8.746 | -0.02 | -0.18 | 8.7319999 | 8.746 | 8.596 | 20 |
| 1781036700 | 8.762 | -0.04 | -0.50 | 8.8 | 9.064 | 8.736 | 1798 |
| 1780950300 | 8.8059999 | -0.18 | -2.05 | 8.786 | 8.85 | 8.754 | 926 |
| 1780691100 | 8.99 | -0.09 | -1.03 | 9.054 | 9.054 | 8.976 | 210 |
| 1780604700 | 9.084 | 0.19 | 2.09 | 8.884 | 9.098 | 8.884 | 601 |
| 1780518300 | 8.898 | 0.16 | 1.78 | 8.768 | 8.898 | 8.768 | 640 |
| 1780431900 | 8.742 | 0.06 | 0.67 | 8.714 | 8.784 | 8.714 | 149 |
| 1780345500 | 8.6839999 | -0.14 | -1.59 | 8.8119999 | 8.818 | 8.594 | 1450 |
| 1780086300 | 8.824 | 0.1 | 1.10 | 8.752 | 8.824 | 8.7319999 | 604 |
| 1779999900 | 8.728 | 0.11 | 1.32 | 8.5399999 | 8.762 | 8.538 | 175 |
| 1779913500 | 8.614 | 0.07 | 0.80 | 8.5559999 | 8.686 | 8.5559999 | 332 |
| 1779827100 | 8.5459999 | 0.02 | 0.26 | 8.464 | 8.658 | 8.464 | 651 |
| 1779740700 | 8.5239999 | 0.2 | 2.35 | 8.4499999 | 8.554 | 8.444 | 176 |
| 1779481500 | 8.3279999 | 0.3 | 3.74 | 8.162 | 8.3279999 | 8.144 | 613 |
| 1779395100 | 8.028 | -0.1 | -1.23 | 8.026 | 8.028 | 7.952 | 821 |
| 1779308700 | 8.128 | 0.38 | 4.88 | 7.952 | 8.128 | 7.894 | 1664 |
| 1779222300 | 7.75 | -0.09 | -1.10 | 7.778 | 7.868 | 7.75 | 609 |
| 1779135900 | 7.836 | 0.17 | 2.24 | 7.59 | 7.836 | 7.59 | 677 |
| 1778876700 | 7.664 | -0.11 | -1.36 | 7.622 | 7.786 | 7.622 | 6430 |
| 1778790300 | 7.77 | 0 | 0.03 | 7.752 | 7.832 | 7.752 | 196 |
| 1778703900 | 7.768 | 0.24 | 3.19 | 7.558 | 7.768 | 7.558 | 871 |
| 1778617500 | 7.528 | -0.31 | -3.91 | 7.786 | 7.786 | 7.516 | 172 |
| 1778531100 | 7.834 | -0.04 | -0.48 | 7.994 | 7.998 | 7.768 | 2334 |
| 1778271900 | 7.872 | -0.05 | -0.68 | 7.86 | 7.872 | 7.852 | 1703 |
| 1778185500 | 7.926 | -0.24 | -2.89 | 8.156 | 8.156 | 7.926 | 259 |
| 1778099100 | 8.162 | 0.26 | 3.24 | 8.0079999 | 8.162 | 7.98 | 1602 |
| 1778012700 | 7.906 | 0.47 | 6.32 | 7.43 | 7.906 | 7.43 | 856 |
| 1777926300 | 7.436 | -0.25 | -3.25 | 7.702 | 7.706 | 7.398 | 421 |
| 1777580700 | 7.686 | 0.22 | 2.89 | 7.402 | 7.712 | 7.402 | 4071 |
| 1777494300 | 7.47 | 0.03 | 0.38 | 7.432 | 7.516 | 7.432 | 582 |
| 1777407900 | 7.442 | -0.29 | -3.70 | 7.71 | 7.718 | 7.348 | 1402 |
| 1777321500 | 7.728 | 0.03 | 0.42 | 7.67 | 7.792 | 7.656 | 3701 |
| 1777062300 | 7.696 | -0.11 | -1.43 | 7.742 | 7.742 | 7.59 | 215 |
| 1776975900 | 7.808 | -0.04 | -0.56 | 7.782 | 7.808 | 7.718 | 45 |
| 1776889500 | 7.852 | 0.11 | 1.42 | 7.816 | 8.022 | 7.816 | 404 |
| 1776803100 | 7.742 | 0.04 | 0.57 | 7.794 | 7.82 | 7.742 | 201 |
| 1776716700 | 7.698 | -0.1 | -1.26 | 7.72 | 7.73 | 7.65 | 537 |
| 1776457500 | 7.796 | 0.26 | 3.42 | 7.58 | 7.812 | 7.578 | 3232 |
| 1776371100 | 7.538 | 0.12 | 1.59 | 7.468 | 7.75 | 7.468 | 357 |
| 1776284700 | 7.42 | 0.01 | 0.11 | 7.4 | 7.476 | 7.39 | 286 |
| 1776198300 | 7.412 | 0.05 | 0.73 | 7.356 | 7.47 | 7.356 | 2059 |
| 1776111900 | 7.358 | 0.05 | 0.68 | 7.204 | 7.358 | 7.148 | 88 |
| 1775852700 | 7.308 | 0.08 | 1.13 | 7.218 | 7.342 | 7.128 | 204 |
| 1775766300 | 7.226 | -0.08 | -1.04 | 7.26 | 7.286 | 7.206 | 1548 |
| 1775679900 | 7.302 | 0.55 | 8.18 | 7.12 | 7.4 | 7.118 | 4088 |
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。
