Hot Features
プレミアム
Varta AG (VAR1)
TG
登録してリアルタイムのチャート、分析ツール、価格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 | -11.6352201258 | 2.544 | 3.08 | 2.186 | 331657 | 2.55051647 | DE |
| 4 | -0.8 | -26.2467191601 | 3.048 | 3.95 | 2.186 | 526833 | 3.03202164 | DE |
| 12 | 0.428 | 23.5164835165 | 1.82 | 6.88 | 1.241 | 922220 | 3.69918802 | DE |
| 26 | -9.832 | -81.3907284768 | 12.08 | 12.34 | 0.84 | 876765 | 3.32916859 | DE |
| 52 | -21.142 | -90.3890551518 | 23.39 | 23.64 | 0.84 | 480825 | 3.92265116 | DE |
| 156 | -115.552 | -98.0916808149 | 117.8 | 122.7 | 0.84 | 275464 | 23.41218358 | DE |
| 260 | -96.552 | -97.7246963563 | 98.8 | 181.3 | 0.84 | 281536 | 59.3713128 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732051620 | 2.36 | -0.12 | -4.92 | 2.5099999 | 2.5819999 | 2.306 | 272632 |
| 1731965220 | 2.482 | -0.02 | -0.72 | 2.5019999 | 2.658 | 2.452 | 212973 |
| 1731705960 | 2.5 | -0.08 | -3.10 | 2.66 | 2.7 | 2.5 | 176771 |
| 1731619560 | 2.58 | -0.06 | -2.35 | 2.652 | 2.79 | 2.5019999 | 252358 |
| 1731533160 | 2.642 | 0.19 | 7.84 | 2.544 | 3.08 | 2.446 | 743549 |
| 1731446820 | 2.45 | -0.21 | -7.83 | 2.702 | 2.798 | 2.2999999 | 408623 |
| 1731360420 | 2.658 | -0.18 | -6.47 | 2.8 | 2.928 | 2.658 | 204586 |
| 1731101220 | 2.842 | -0.02 | -0.84 | 2.7719999 | 2.898 | 2.762 | 242793 |
| 1731014760 | 2.866 | 0.05 | 1.63 | 2.7839999 | 2.888 | 2.714 | 176165 |
| 1730928360 | 2.82 | -0.06 | -2.08 | 2.82 | 2.97 | 2.68 | 318636 |
| 1730841960 | 2.88 | -0.24 | -7.81 | 3.218 | 3.218 | 2.774 | 373453 |
| 1730755560 | 3.124 | -0.05 | -1.70 | 3.18 | 3.238 | 3.102 | 198841 |
| 1730496360 | 3.178 | 0.03 | 0.89 | 3.148 | 3.298 | 3.1 | 258914 |
| 1730409960 | 3.15 | -0.05 | -1.56 | 3.09 | 3.438 | 3.052 | 538394 |
| 1730323560 | 3.2 | -0.38 | -10.61 | 3.7 | 3.768 | 3.02 | 841427 |
| 1730237160 | 3.58 | 0.23 | 6.87 | 3.63 | 3.95 | 3.35 | 1924255 |
| 1730150760 | 3.35 | 1.02 | 43.78 | 2.424 | 3.5 | 2.424 | 1788298 |
| 1729888020 | 2.33 | -0.82 | -26.03 | 3.1 | 3.148 | 2.2 | 943176 |
| 1729801560 | 3.15 | -0.03 | -0.94 | 3.182 | 3.2879999 | 3.04 | 238622 |
| 1729715160 | 3.18 | 0.03 | 1.02 | 3.048 | 3.35 | 3.012 | 422190 |
| 1729628760 | 3.148 | -0.4 | -11.32 | 3.552 | 3.598 | 3 | 663105 |
| 1729542360 | 3.55 | -0.13 | -3.64 | 3.7 | 3.784 | 3.51 | 386098 |
| 1729283160 | 3.684 | -0.31 | -7.76 | 4.0599999 | 4.0999999 | 3.424 | 964978 |
| 1729196760 | 3.994 | 0.32 | 8.83 | 3.948 | 4.298 | 3.802 | 1160623 |
| 1729110360 | 3.67 | 0.52 | 16.51 | 3.22 | 3.898 | 3.152 | 2183855 |
| 1729023960 | 3.15 | -2.15 | -40.57 | 5.25 | 5.42 | 2.962 | 3778383 |
| 1728937620 | 5.3 | -0.15 | -2.75 | 4.96 | 6.035 | 4.5999999 | 3877709 |
| 1728678360 | 5.45 | 1.04 | 23.64 | 4.588 | 6.88 | 4.5 | 9230164 |
| 1728591960 | 4.408 | 1.01 | 29.65 | 3.352 | 5.0999999 | 3.0099999 | 7768973 |
| 1728505560 | 3.4 | 1.45 | 74.45 | 2.0499999 | 3.686 | 2.0019999 | 6604723 |
| 1728419160 | 1.949 | 0.47 | 31.69 | 1.499 | 2.198 | 1.434 | 1628612 |
| 1728332760 | 1.48 | 0.05 | 3.42 | 1.411 | 1.48 | 1.411 | 198794 |
| 1728073560 | 1.431 | -0.01 | -0.49 | 1.442 | 1.479 | 1.401 | 74016 |
| 1727987220 | 1.438 | -0.01 | -0.35 | 1.479 | 1.495 | 1.401 | 24983 |
| 1727900820 | 1.443 | 0.02 | 1.62 | 1.401 | 1.499 | 1.401 | 110018 |
| 1727814420 | 1.42 | -0.07 | -4.38 | 1.481 | 1.5189999 | 1.401 | 143432 |
| 1727728020 | 1.485 | -0.01 | -0.40 | 1.491 | 1.523 | 1.473 | 118475 |
| 1727468760 | 1.491 | 0.02 | 1.15 | 1.474 | 1.5189999 | 1.474 | 92805 |
| 1727382360 | 1.474 | -0.02 | -1.60 | 1.473 | 1.529 | 1.473 | 130936 |
| 1727295960 | 1.498 | 0.03 | 1.90 | 1.48 | 1.533 | 1.471 | 119287 |
| 1727209560 | 1.47 | -0.02 | -1.01 | 1.499 | 1.5189999 | 1.47 | 135020 |
| 1727123160 | 1.485 | -0.03 | -1.72 | 1.548 | 1.549 | 1.471 | 247887 |
| 1726864020 | 1.5109999 | 0.01 | 0.67 | 1.53 | 1.57 | 1.499 | 147164 |
| 1726777560 | 1.5009999 | -0 | -0.13 | 1.571 | 1.587 | 1.48 | 226585 |
| 1726691220 | 1.5029999 | -0.06 | -3.65 | 1.559 | 1.589 | 1.241 | 287530 |
| 1726604760 | 1.56 | 0.1 | 6.78 | 1.5189999 | 1.56 | 1.461 | 148571 |
| 1726518420 | 1.461 | -0.04 | -2.60 | 1.5 | 1.559 | 1.461 | 118968 |
| 1726259160 | 1.5 | 0.02 | 1.35 | 1.499 | 1.529 | 1.461 | 177646 |
| 1726172760 | 1.48 | -0.12 | -7.62 | 1.539 | 1.639 | 1.453 | 173211 |
| 1726086360 | 1.602 | 0.11 | 7.59 | 1.436 | 1.693 | 1.429 | 231916 |
| 1725999960 | 1.489 | 0.03 | 2.06 | 1.458 | 1.529 | 1.413 | 93921 |
| 1725913620 | 1.459 | -0.06 | -4.01 | 1.52 | 1.57 | 1.303 | 379839 |
| 1725654360 | 1.52 | -0.14 | -8.32 | 1.671 | 1.718 | 1.5 | 256714 |
| 1725567960 | 1.658 | -0.04 | -2.47 | 1.681 | 1.719 | 1.65 | 224348 |
| 1725481560 | 1.7 | -0.02 | -1.22 | 1.743 | 1.779 | 1.653 | 264506 |
| 1725395160 | 1.721 | 0 | 0.06 | 1.75 | 1.79 | 1.721 | 210444 |
| 1725308760 | 1.72 | -0.04 | -2.27 | 1.78 | 1.828 | 1.69 | 375025 |
| 1725049560 | 1.76 | 0.01 | 0.69 | 1.73 | 1.889 | 1.712 | 532849 |
| 1724963160 | 1.748 | 0.05 | 2.82 | 1.701 | 1.781 | 1.5009999 | 606086 |
| 1724876760 | 1.7 | -0.1 | -5.66 | 1.82 | 1.869 | 1.7 | 698341 |
| 1724790420 | 1.802 | -0.1 | -5.16 | 1.899 | 1.95 | 1.8 | 436487 |
| 1724704020 | 1.9 | -0.04 | -2.06 | 1.949 | 1.973 | 1.891 | 548335 |
| 1724444820 | 1.94 | 0.02 | 1.04 | 1.988 | 2.048 | 1.91 | 596297 |
| 1724358420 | 1.92 | 0.01 | 0.31 | 1.911 | 2.02 | 1.911 | 1058050 |
| 1724271960 | 1.914 | 0.11 | 6.33 | 1.747 | 1.99 | 1.701 | 1705333 |
| 1724185560 | 1.8 | -0.18 | -9.09 | 1.65 | 2.178 | 1.603 | 4009595 |
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
