Hot Features
プレミアム
Technotrans SE (TTR1)
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 | -0.25 | -1.47492625369 | 16.95 | 17.1 | 15.45 | 5349 | 16.12045384 | DE |
| 4 | 2.3 | 15.9722222222 | 14.4 | 17.649999 | 14.05 | 6767 | 16.10978148 | DE |
| 12 | -2.05 | -10.9333333333 | 18.75 | 19.149999 | 13.35 | 4794 | 15.86429542 | DE |
| 26 | -2.8 | -14.358974359 | 19.5 | 20.3 | 13.35 | 3910 | 16.54009312 | DE |
| 52 | -5.2 | -23.7442922374 | 21.9 | 23.2 | 13.35 | 3307 | 17.71115872 | DE |
| 156 | -10.55 | -38.7155963303 | 27.25 | 29.65 | 13.35 | 2766 | 22.46213524 | DE |
| 260 | -1.8 | -9.72972972973 | 18.5 | 32.15 | 9.36 | 5083 | 21.78997303 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730020 | 16.95 | 0.6 | 3.67 | 16.3 | 16.95 | 16.2 | 4813 |
| 1734643620 | 16.35 | 0.45 | 2.83 | 16.25 | 16.95 | 16.1 | 9572 |
| 1734557220 | 15.9 | 0.25 | 1.60 | 15.6 | 16.6 | 15.45 | 3970 |
| 1734470820 | 15.65 | -0.5 | -3.10 | 16.1 | 16.1 | 15.45 | 7834 |
| 1734384420 | 16.149999 | -0.95 | -5.56 | 17.1 | 17.1 | 15.7 | 3046 |
| 1734125220 | 17.1 | 0.15 | 0.88 | 16.95 | 17.1 | 16.55 | 2321 |
| 1734038820 | 16.95 | 0.35 | 2.11 | 16.399999 | 17 | 16.399999 | 5849 |
| 1733952420 | 16.6 | -0.8 | -4.60 | 17.35 | 17.35 | 16.399999 | 7869 |
| 1733866020 | 17.399999 | 0.1 | 0.58 | 17.649999 | 17.649999 | 16.8 | 8975 |
| 1733779620 | 17.3 | 2.05 | 13.44 | 15.75 | 17.3 | 15.75 | 30349 |
| 1733520420 | 15.25 | 0.2 | 1.33 | 14.9 | 15.5 | 14.9 | 6900 |
| 1733434020 | 15.05 | -0.35 | -2.27 | 15.35 | 15.35 | 14.9 | 6236 |
| 1733347620 | 15.4 | 0.2 | 1.32 | 15.15 | 15.4 | 15 | 8372 |
| 1733261220 | 15.2 | -0.45 | -2.88 | 15.55 | 15.6 | 15.05 | 3244 |
| 1733174820 | 15.65 | 0.25 | 1.62 | 15.35 | 15.85 | 15.15 | 3158 |
| 1732915620 | 15.4 | 0.3 | 1.99 | 14.75 | 15.45 | 14.7 | 8741 |
| 1732829220 | 15.1 | 0.35 | 2.37 | 14.8 | 15.15 | 14.75 | 3324 |
| 1732742820 | 14.75 | -0.15 | -1.01 | 14.8 | 15.2 | 14.75 | 4626 |
| 1732656420 | 14.9 | 0.65 | 4.56 | 14.25 | 15.35 | 14.25 | 3277 |
| 1732570020 | 14.25 | -0.1 | -0.70 | 14.35 | 14.5 | 14.05 | 5626 |
| 1732310820 | 14.35 | 0.05 | 0.35 | 14.4 | 14.4 | 14.05 | 2042 |
| 1732224420 | 14.3 | -0.05 | -0.35 | 14.6 | 14.6 | 13.85 | 7849 |
| 1732138020 | 14.35 | 0.1 | 0.70 | 14.1 | 14.55 | 14.1 | 2547 |
| 1732051620 | 14.25 | -0.3 | -2.06 | 14.45 | 14.6 | 13.35 | 13811 |
| 1731965220 | 14.55 | -0.45 | -3.00 | 14.65 | 15 | 14.25 | 9093 |
| 1731705960 | 15 | -0.1 | -0.66 | 15.1 | 15.3 | 13.65 | 17355 |
| 1731619560 | 15.1 | -0.55 | -3.51 | 15.8 | 15.95 | 14.75 | 23833 |
| 1731533160 | 15.65 | -0.2 | -1.26 | 15.8 | 15.8 | 15.6 | 4163 |
| 1731446820 | 15.85 | -0.05 | -0.31 | 15.75 | 16.2 | 15.6 | 944 |
| 1731360420 | 15.9 | 0.35 | 2.25 | 15.55 | 16.25 | 15.55 | 2383 |
| 1731101220 | 15.55 | -0.1 | -0.64 | 15.95 | 16 | 15.55 | 1182 |
| 1731014760 | 15.65 | -0.2 | -1.26 | 15.85 | 16.1 | 15.55 | 2269 |
| 1730928360 | 15.85 | 0.1 | 0.63 | 16.35 | 16.35 | 15.55 | 921 |
| 1730841960 | 15.75 | -0.05 | -0.32 | 15.85 | 16.05 | 15.75 | 653 |
| 1730755560 | 15.8 | -0.1 | -0.63 | 15.95 | 16.1 | 15.55 | 3095 |
| 1730496360 | 15.9 | 0 | 0.00 | 16.25 | 16.35 | 15.9 | 79 |
| 1730409960 | 15.9 | -0.8 | -4.79 | 16.1 | 16.45 | 15.9 | 1015 |
| 1730323560 | 16.7 | 0.05 | 0.30 | 16.5 | 16.7 | 16.35 | 678 |
| 1730237160 | 16.649999 | -0.2 | -1.19 | 16.5 | 16.649999 | 16.5 | 459 |
| 1730150760 | 16.85 | 0.95 | 5.97 | 16.6 | 17.3 | 16.6 | 4434 |
| 1729888020 | 15.9 | -0.35 | -2.15 | 16.3 | 16.3 | 15.9 | 2031 |
| 1729801560 | 16.25 | 0.35 | 2.20 | 16.35 | 16.649999 | 16 | 2563 |
| 1729715160 | 15.9 | -0.3 | -1.85 | 16.05 | 16.399999 | 15.9 | 1787 |
| 1729628760 | 16.2 | 0.4 | 2.53 | 16.25 | 16.399999 | 15.95 | 2164 |
| 1729542360 | 15.8 | -0.45 | -2.77 | 15.95 | 16.35 | 15.75 | 2442 |
| 1729283160 | 16.25 | 0.75 | 4.84 | 15.5 | 16.6 | 15.45 | 3932 |
| 1729196760 | 15.5 | -0.65 | -4.02 | 16.399999 | 16.399999 | 15.2 | 9329 |
| 1729110360 | 16.149999 | -0.25 | -1.52 | 16.399999 | 16.399999 | 16.149999 | 1147 |
| 1729023960 | 16.399999 | -0.4 | -2.38 | 16.7 | 17 | 16.399999 | 2924 |
| 1728937620 | 16.8 | -0.3 | -1.75 | 16.85 | 17 | 16.8 | 691 |
| 1728678360 | 17.1 | 0.1 | 0.59 | 16.95 | 17.1 | 16.649999 | 2156 |
| 1728591960 | 17 | -0.6 | -3.41 | 17.55 | 17.55 | 16.95 | 6945 |
| 1728505560 | 17.6 | 0.15 | 0.86 | 17.8 | 17.85 | 17.5 | 943 |
| 1728419160 | 17.45 | -0.2 | -1.13 | 17.149999 | 17.8 | 17.149999 | 501 |
| 1728332760 | 17.649999 | 0.2 | 1.15 | 17.55 | 18.25 | 17.25 | 2765 |
| 1728073560 | 17.45 | 0.35 | 2.05 | 17.05 | 17.55 | 17.05 | 1225 |
| 1727987220 | 17.1 | -0.6 | -3.39 | 17.149999 | 17.149999 | 17 | 363 |
| 1727900820 | 17.7 | 0.05 | 0.28 | 17.649999 | 17.7 | 17 | 6442 |
| 1727814420 | 17.649999 | -1.3 | -6.86 | 19 | 19.149999 | 17.649999 | 2178 |
| 1727728020 | 18.95 | 0.35 | 1.88 | 18.55 | 18.95 | 18.25 | 970 |
| 1727468760 | 18.6 | -0.45 | -2.36 | 18.75 | 19 | 18.5 | 2058 |
| 1727382360 | 19.05 | 0.7 | 3.81 | 18.45 | 19.05 | 18.45 | 2448 |
| 1727295960 | 18.35 | -0.75 | -3.93 | 19.1 | 19.1 | 18.35 | 989 |
| 1727209560 | 19.1 | -0.25 | -1.29 | 19.35 | 19.5 | 18.55 | 1292 |
| 1727123160 | 19.35 | 0.3 | 1.57 | 19 | 19.35 | 18.25 | 3090 |
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
