Symrise (SYM773)
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 | BD |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 96.09 | 0.99 | 1.04 | 96.094 | 96.094 | 96.09 | 23000 |
1727382360 | 95.1 | 0 | 0.00 | 95.1 | 95.1 | 95.1 | 0 |
1727295960 | 95.1 | 0 | 0.00 | 95.1 | 95.1 | 95.1 | 0 |
1727209560 | 95.1 | -0.88 | -0.92 | 95.1 | 95.1 | 95.1 | 6000 |
1727123160 | 95.984 | -0.17 | -0.17 | 95.972 | 95.984 | 95.972 | 60000 |
1726864020 | 96.15 | 0.36 | 0.38 | 96.15 | 96.15 | 96.15 | 2000 |
1726777560 | 95.788 | 0 | 0.00 | 95.788 | 95.788 | 95.788 | 0 |
1726691160 | 95.788 | 0 | 0.00 | 95.788 | 95.788 | 95.788 | 0 |
1726604760 | 95.788 | 0.04 | 0.04 | 95.75 | 95.788 | 95.75 | 19000 |
1726518420 | 95.75 | -0.06 | -0.06 | 95.75 | 95.75 | 95.75 | 40000 |
1726259160 | 95.805 | 0 | 0.00 | 95.805 | 95.805 | 95.805 | 0 |
1726172760 | 95.805 | 0 | 0.00 | 95.805 | 95.805 | 95.805 | 0 |
1726086360 | 95.805 | 0 | 0.00 | 95.805 | 95.805 | 95.805 | 0 |
1725999960 | 95.805 | 0 | 0.00 | 95.805 | 95.805 | 95.805 | 0 |
1725913560 | 95.805 | 0 | 0.00 | 95.805 | 95.805 | 95.805 | 0 |
1725654360 | 95.805 | 0.96 | 1.01 | 95.805 | 95.805 | 95.805 | 6000 |
1725567960 | 94.845 | 0.08 | 0.08 | 95.955 | 95.955 | 94.845 | 21000 |
1725481560 | 94.765 | 0 | 0.00 | 94.765 | 94.765 | 94.765 | 0 |
1725395160 | 94.765 | -0.89 | -0.93 | 94.765 | 94.765 | 94.765 | 5000 |
1725308760 | 95.655 | -0.1 | -0.10 | 95.655 | 95.655 | 95.655 | 5000 |
1725049560 | 95.75 | 0 | 0.00 | 95.75 | 95.75 | 95.75 | 0 |
1724963160 | 95.75 | 0.28 | 0.29 | 95.86 | 95.86 | 95.74 | 40000 |
1724876820 | 95.47 | 0 | 0.00 | 95.47 | 95.47 | 95.47 | 0 |
1724790420 | 95.47 | 0 | 0.00 | 95.47 | 95.47 | 95.47 | 0 |
1724704020 | 95.47 | 0 | 0.00 | 95.47 | 95.47 | 95.47 | 0 |
1724444820 | 95.47 | 0.27 | 0.28 | 95.47 | 95.47 | 95.47 | 15000 |
1724358360 | 95.2 | 0 | 0.00 | 95.2 | 95.2 | 95.2 | 0 |
1724271960 | 95.2 | -0.45 | -0.47 | 95.2 | 95.2 | 95.2 | 20000 |
1724185560 | 95.65 | 0.34 | 0.36 | 95.65 | 95.65 | 95.65 | 50000 |
1724099220 | 95.31 | 0.01 | 0.01 | 95.31 | 95.31 | 95.31 | 10000 |
1723840020 | 95.3 | 0.7 | 0.74 | 95.26 | 95.3 | 95.26 | 119000 |
1723753560 | 94.598 | 0 | 0.00 | 94.598 | 94.598 | 94.598 | 0 |
1723667160 | 94.598 | -0.86 | -0.90 | 94.598 | 94.598 | 94.598 | 5000 |
1723580760 | 95.46 | -0.2 | -0.21 | 95.46 | 95.46 | 95.46 | 10000 |
1723494360 | 95.663 | 0.01 | 0.01 | 95.663 | 95.663 | 95.663 | 6000 |
1723235160 | 95.65 | 0 | 0.00 | 95.65 | 95.65 | 95.65 | 0 |
1723148760 | 95.65 | 0 | 0.00 | 95.65 | 95.65 | 95.65 | 0 |
1723062360 | 95.65 | 0.48 | 0.50 | 95.65 | 95.65 | 95.65 | 19000 |
1722975960 | 95.17 | 0 | 0.00 | 95.17 | 95.17 | 95.17 | 0 |
1722889560 | 95.17 | 0 | 0.00 | 95.17 | 95.17 | 95.17 | 0 |
1722630360 | 95.17 | -0.87 | -0.91 | 95.17 | 95.17 | 95.17 | 5000 |
1722544020 | 96.04 | 1.09 | 1.15 | 96.04 | 96.04 | 96.04 | 4000 |
1722457560 | 94.95 | 0 | 0.00 | 94.95 | 94.95 | 94.95 | 0 |
1722371160 | 94.95 | 0 | 0.00 | 94.95 | 94.95 | 94.95 | 0 |
1722284760 | 94.95 | 0 | 0.00 | 94.95 | 94.95 | 94.95 | 0 |
1722025560 | 94.95 | 0 | 0.00 | 94.95 | 94.95 | 94.95 | 0 |
1721939160 | 94.95 | 0 | 0.00 | 94.95 | 94.95 | 94.95 | 0 |
1721852760 | 94.95 | 0 | 0.00 | 94.95 | 94.95 | 94.95 | 0 |
1721766360 | 94.95 | 0 | 0.00 | 94.95 | 94.95 | 94.95 | 0 |
1721679960 | 94.95 | 0.12 | 0.12 | 94.95 | 94.95 | 94.95 | 55000 |
1721420760 | 94.833 | 0 | 0.00 | 94.833 | 94.833 | 94.833 | 0 |
1721334360 | 94.833 | 0.12 | 0.13 | 94.833 | 94.833 | 94.833 | 7000 |
1721247960 | 94.713 | 0 | 0.00 | 94.713 | 94.713 | 94.713 | 0 |
1721161560 | 94.713 | -0.39 | -0.41 | 94.713 | 94.713 | 94.713 | 15000 |
1721075160 | 95.101 | 0.17 | 0.18 | 95.101 | 95.101 | 95.101 | 11000 |
1720815960 | 94.934 | 0.43 | 0.46 | 94.934 | 94.934 | 94.934 | 25000 |
1720729560 | 94.5 | -0.01 | -0.01 | 94.5 | 94.5 | 94.5 | 20000 |
1720643160 | 94.505 | 0 | 0.00 | 94.505 | 94.505 | 94.505 | 0 |
1720556760 | 94.505 | -0.09 | -0.10 | 94.505 | 94.505 | 94.505 | 30000 |
1720470360 | 94.595 | 0.03 | 0.03 | 94.595 | 94.595 | 94.595 | 1000 |
1720211220 | 94.565 | 0.27 | 0.29 | 94.565 | 94.565 | 94.565 | 4000 |
1720124820 | 94.295 | 0 | 0.00 | 94.295 | 94.295 | 94.295 | 0 |
1720038420 | 94.295 | 0 | 0.00 | 94.295 | 94.295 | 94.295 | 0 |
1719952020 | 94.295 | -0.36 | -0.38 | 94.759 | 94.759 | 94.295 | 39000 |
1719865620 | 94.65 | 0.06 | 0.06 | 94.65 | 94.65 | 94.65 | 6000 |
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