Hot Features
プレミアム
Sartorius AG (SRT3)
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 | -14 | -6.1919504644 | 226.1 | 228.3 | 201.6 | 13644 | 210.73899411 | DE |
| 4 | -37 | -14.853472501 | 249.1 | 250.8 | 201.6 | 8113 | 224.10214282 | DE |
| 12 | -37.7 | -15.0920736589 | 249.8 | 272 | 201.6 | 8255 | 239.42979278 | DE |
| 26 | -55.9 | -20.8582089552 | 268 | 272 | 199.7 | 8461 | 235.64759459 | DE |
| 52 | -70 | -24.8138957816 | 282.1 | 383.5 | 199.7 | 8296 | 275.05818247 | DE |
| 156 | -360.7 | -62.9713687151 | 572.8 | 631.6 | 199.7 | 55858 | 380.19151518 | DE |
| 260 | 29.7 | 16.2828947368 | 182.4 | 631.6 | 164.2 | 62185 | 369.49422944 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310820 | 212.2 | 6.2 | 3.01 | 205.6 | 214.6 | 204.3 | 9348 |
| 1732224420 | 206 | -1.2 | -0.58 | 205.3 | 207.2 | 201.6 | 7872 |
| 1732138020 | 207.2 | -1.1 | -0.53 | 208.6 | 210.9 | 203.5 | 11158 |
| 1732051620 | 208.3 | -2.3 | -1.09 | 211.8 | 213.8 | 207 | 11925 |
| 1731965220 | 210.6 | -4.6 | -2.14 | 215.1 | 216.8 | 209.2 | 13120 |
| 1731705960 | 215.2 | -13.9 | -6.07 | 226.1 | 228.3 | 213 | 24143 |
| 1731619560 | 229.1 | 1.7 | 0.75 | 224.1 | 231.9 | 224.1 | 5755 |
| 1731533160 | 227.4 | -3.2 | -1.39 | 228.6 | 230.8 | 224.5 | 8528 |
| 1731446820 | 230.6 | 2.5 | 1.10 | 227.9 | 238.8 | 222.7 | 14496 |
| 1731360420 | 228.1 | -0.9 | -0.39 | 234 | 234 | 227.9 | 10879 |
| 1731101220 | 229 | -4 | -1.72 | 232.5 | 235 | 226.7 | 4321 |
| 1731014760 | 233 | 2.1 | 0.91 | 230.9 | 238.3 | 228.7 | 6916 |
| 1730928360 | 230.9 | -8.9 | -3.71 | 236.1 | 241.5 | 228 | 11834 |
| 1730841960 | 239.8 | -1.3 | -0.54 | 241.5 | 241.7 | 237.1 | 2409 |
| 1730755560 | 241.1 | -1.5 | -0.62 | 242.6 | 246.2 | 239.9 | 2718 |
| 1730496360 | 242.6 | 4.6 | 1.93 | 236.2 | 247.3 | 234.4 | 4296 |
| 1730409960 | 238 | 1.4 | 0.59 | 235.9 | 238 | 234.2 | 3030 |
| 1730323560 | 236.6 | -8.3 | -3.39 | 242.5 | 245 | 235.1 | 5549 |
| 1730237160 | 244.9 | -2.1 | -0.85 | 246.5 | 248.7 | 243.8 | 3365 |
| 1730150760 | 247 | 3 | 1.23 | 244.7 | 249.4 | 244.2 | 3665 |
| 1729888020 | 244 | -6.1 | -2.44 | 249.1 | 250.8 | 243 | 6284 |
| 1729801560 | 250.1 | -1.1 | -0.44 | 253.1 | 256.5 | 248.9 | 6737 |
| 1729715160 | 251.2 | -5 | -1.95 | 256.2 | 257.39999 | 249.7 | 8529 |
| 1729628760 | 256.2 | 0.8 | 0.31 | 254.9 | 264 | 248 | 9232 |
| 1729542360 | 255.4 | -9.5 | -3.59 | 262.2 | 267.7 | 252.2 | 11321 |
| 1729283160 | 264.89999 | -0.3 | -0.11 | 267 | 272 | 261.39999 | 13742 |
| 1729196760 | 265.2 | 34.7 | 15.05 | 240 | 272 | 239.5 | 50164 |
| 1729110360 | 230.5 | -6.2 | -2.62 | 238 | 239 | 224 | 16304 |
| 1729023960 | 236.7 | -4.4 | -1.82 | 241.1 | 245.5 | 236.6 | 4022 |
| 1728937620 | 241.1 | 1.8 | 0.75 | 237.9 | 243.6 | 237.5 | 5762 |
| 1728678360 | 239.3 | 2.8 | 1.18 | 234.8 | 241.1 | 234.6 | 5227 |
| 1728591960 | 236.5 | -0.8 | -0.34 | 236.4 | 237.7 | 232.1 | 3140 |
| 1728505560 | 237.3 | 1.3 | 0.55 | 235 | 239.3 | 234.8 | 5482 |
| 1728419160 | 236 | 1.9 | 0.81 | 234.1 | 236 | 226.4 | 10123 |
| 1728332760 | 234.1 | -2.2 | -0.93 | 236.9 | 241.7 | 234.1 | 8192 |
| 1728073560 | 236.3 | -1.4 | -0.59 | 237.4 | 244.8 | 234.9 | 9123 |
| 1727987220 | 237.7 | -5.3 | -2.18 | 242 | 243.8 | 236.8 | 4204 |
| 1727900820 | 243 | -3.1 | -1.26 | 245.1 | 249.4 | 241.3 | 2392 |
| 1727814420 | 246.1 | -5.6 | -2.22 | 251.7 | 259.2 | 244.4 | 4942 |
| 1727728020 | 251.7 | -0.2 | -0.08 | 251.1 | 257.1 | 249.6 | 4118 |
| 1727468760 | 251.9 | 4.5 | 1.82 | 247.3 | 257.5 | 247.3 | 11711 |
| 1727382360 | 247.4 | 16.7 | 7.24 | 232.6 | 251.8 | 232.6 | 23045 |
| 1727295960 | 230.7 | -3.2 | -1.37 | 231.2 | 233.6 | 228.4 | 3593 |
| 1727209560 | 233.9 | 2.5 | 1.08 | 232.2 | 236.5 | 231 | 3204 |
| 1727123160 | 231.4 | -0.4 | -0.17 | 232.8 | 237.8 | 230.6 | 6923 |
| 1726864020 | 231.8 | -17 | -6.83 | 247.2 | 247.2 | 230.2 | 15093 |
| 1726777560 | 248.8 | 0.9 | 0.36 | 247.5 | 259.89999 | 247 | 7009 |
| 1726691220 | 247.9 | 1.9 | 0.77 | 245.9 | 253.4 | 230.9 | 14150 |
| 1726604760 | 246 | 4.6 | 1.91 | 235.5 | 247.5 | 235.1 | 4377 |
| 1726518420 | 241.4 | -3.5 | -1.43 | 245.1 | 246 | 239.6 | 4038 |
| 1726259160 | 244.9 | 0.8 | 0.33 | 245.9 | 247.9 | 241 | 2087 |
| 1726172760 | 244.1 | -6.7 | -2.67 | 251.6 | 255.2 | 240.7 | 2152 |
| 1726086360 | 250.8 | -2.6 | -1.03 | 252.6 | 253.7 | 248.2 | 1661 |
| 1725999960 | 253.4 | 1.8 | 0.72 | 252.9 | 263.6 | 249.6 | 8511 |
| 1725913620 | 251.6 | 14.8 | 6.25 | 237.2 | 252.9 | 235.6 | 10775 |
| 1725654360 | 236.8 | 1.1 | 0.47 | 234.8 | 243.5 | 234.8 | 5480 |
| 1725567960 | 235.7 | 3.7 | 1.59 | 229.4 | 236.5 | 227.1 | 4693 |
| 1725481560 | 232 | -3.5 | -1.49 | 233.9 | 234.1 | 225.9 | 5933 |
| 1725395160 | 235.5 | -2.5 | -1.05 | 239.4 | 241 | 235 | 6661 |
| 1725308760 | 238 | -10 | -4.03 | 248.3 | 249.8 | 236.9 | 7200 |
| 1725049560 | 248 | -0.5 | -0.20 | 249.8 | 252.2 | 247.3 | 1995 |
| 1724963160 | 248.5 | 5.6 | 2.31 | 243.2 | 250.7 | 243.1 | 3935 |
| 1724876760 | 242.9 | -3.3 | -1.34 | 244.3 | 249.2 | 242.9 | 1284 |
| 1724790420 | 246.2 | 5.6 | 2.33 | 241.1 | 247.7 | 240.1 | 5303 |
| 1724704020 | 240.6 | -0.8 | -0.33 | 241.4 | 241.7 | 238.7 | 2621 |
| 1724444820 | 241.4 | 2.4 | 1.00 | 239.1 | 242 | 234.5 | 8154 |
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
