Hot Features
プレミアム
Vitrolife AB (VTFN)
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 | -0.435 | -5.21582733813 | 8.34 | 8.34 | 7.715 | 231 | 7.99289974 | DE |
| 4 | -0.935 | -10.5769230769 | 8.84 | 8.94 | 7.715 | 2701 | 8.09879151 | DE |
| 12 | -2.085 | -20.8708708709 | 9.99 | 11.16 | 7.715 | 1092 | 8.59447227 | DE |
| 26 | -4.315 | -35.3109656301 | 12.22 | 12.57 | 7.715 | 869 | 8.8965314 | DE |
| 52 | -5.235 | -39.8401826484 | 13.14 | 13.97 | 7.715 | 695 | 10.28668207 | DE |
| 156 | -4.505 | -36.301369863 | 12.41 | 24.18 | 7.715 | 980 | 17.48165183 | DE |
| 260 | -4.505 | -36.301369863 | 12.41 | 24.18 | 7.715 | 980 | 17.48165183 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783715100 | 7.98 | 0.2 | 2.50 | 7.855 | 7.98 | 7.855 | 782 |
| 1783628700 | 7.785 | -0.23 | -2.87 | 7.75 | 7.785 | 7.715 | 322 |
| 1783542300 | 8.015 | -0.1 | -1.17 | 8.105 | 8.105 | 7.92 | 489 |
| 1783455900 | 8.11 | -0.03 | -0.31 | 8.0399999 | 8.11 | 8.0399999 | 25 |
| 1783369500 | 8.135 | -0.16 | -1.87 | 8.24 | 8.24 | 8.095 | 272 |
| 1783110300 | 8.2899999 | -0.07 | -0.78 | 8.34 | 8.34 | 8.24 | 49 |
| 1783023900 | 8.355 | 0.47 | 5.89 | 8.045 | 8.355 | 8.045 | 13572 |
| 1782937500 | 7.89 | -0.09 | -1.13 | 7.985 | 7.985 | 7.89 | 7275 |
| 1782851100 | 7.98 | -0.02 | -0.25 | 7.97 | 7.98 | 7.97 | 2558 |
| 1782764700 | 8 | -0.11 | -1.36 | 8.065 | 8.065 | 8 | 201 |
| 1782505500 | 8.11 | 0.11 | 1.44 | 8.0299999 | 8.16 | 8.0299999 | 1844 |
| 1782419100 | 7.995 | 0.05 | 0.69 | 7.945 | 7.995 | 7.935 | 15933 |
| 1782332700 | 7.94 | 0 | 0.00 | 7.94 | 7.94 | 7.94 | 0 |
| 1782246300 | 7.94 | -0.15 | -1.85 | 7.82 | 7.94 | 7.82 | 190 |
| 1782159900 | 8.09 | -0.38 | -4.49 | 8.205 | 8.205 | 8.09 | 199 |
| 1781900700 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1781814300 | 8.47 | 0 | 0.00 | 8.47 | 8.47 | 8.47 | 0 |
| 1781727900 | 8.47 | -0.29 | -3.31 | 8.48 | 8.48 | 8.375 | 154 |
| 1781641500 | 8.76 | 0 | 0.00 | 8.76 | 8.76 | 8.76 | 0 |
| 1781555100 | 8.76 | -0.1 | -1.13 | 8.845 | 8.865 | 8.755 | 17 |
| 1781295900 | 8.86 | 0.16 | 1.90 | 8.84 | 8.94 | 8.775 | 111 |
| 1781209500 | 8.695 | 0.05 | 0.64 | 8.695 | 8.695 | 8.695 | 297 |
| 1781123100 | 8.64 | 0.04 | 0.41 | 8.64 | 8.64 | 8.64 | 20 |
| 1781036700 | 8.605 | -0.38 | -4.23 | 8.98 | 8.98 | 8.605 | 65 |
| 1780950300 | 8.985 | 0.05 | 0.62 | 8.7799999 | 8.985 | 8.7799999 | 226 |
| 1780691100 | 8.93 | 0.02 | 0.17 | 8.8699999 | 8.93 | 8.8699999 | 69 |
| 1780604700 | 8.9149999 | 0.21 | 2.41 | 8.6 | 8.9149999 | 8.6 | 207 |
| 1780518300 | 8.705 | -0.23 | -2.57 | 8.81 | 8.81 | 8.705 | 35 |
| 1780431900 | 8.935 | -0.24 | -2.62 | 9.115 | 9.115 | 8.93 | 224 |
| 1780345500 | 9.175 | -0.03 | -0.27 | 9.1999999 | 9.23 | 9.135 | 447 |
| 1780086300 | 9.1999999 | -0.21 | -2.18 | 9.33 | 9.33 | 9.1999999 | 12 |
| 1779999900 | 9.4049999 | 0.03 | 0.32 | 9.305 | 9.465 | 9.305 | 310 |
| 1779913500 | 9.375 | -0.11 | -1.11 | 9.6549999 | 9.6549999 | 9.375 | 79 |
| 1779827100 | 9.48 | -0.52 | -5.20 | 9.545 | 9.545 | 9.42 | 213 |
| 1779740700 | 10 | 0.2 | 1.99 | 10 | 10 | 10 | 2 |
| 1779481500 | 9.805 | -0.18 | -1.80 | 9.735 | 9.805 | 9.735 | 50 |
| 1779395100 | 9.985 | 0.14 | 1.42 | 10.13 | 10.13 | 9.9049999 | 234 |
| 1779308700 | 9.845 | 0.09 | 0.92 | 9.8699999 | 9.8699999 | 9.845 | 315 |
| 1779222300 | 9.755 | 0.13 | 1.35 | 9.755 | 9.755 | 9.755 | 10 |
| 1779135900 | 9.625 | 0.13 | 1.32 | 9.41 | 9.625 | 9.41 | 52 |
| 1778876700 | 9.5 | -0.13 | -1.30 | 9.605 | 9.605 | 9.49 | 31 |
| 1778790300 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.625 | 0 |
| 1778703900 | 9.625 | 0.03 | 0.26 | 9.735 | 9.735 | 9.6199999 | 71 |
| 1778617500 | 9.6 | -0.38 | -3.76 | 9.93 | 9.93 | 9.6 | 628 |
| 1778531100 | 9.975 | 0.08 | 0.81 | 9.885 | 9.975 | 9.885 | 41 |
| 1778271900 | 9.895 | 0 | 0.00 | 9.895 | 9.895 | 9.895 | 0 |
| 1778185500 | 9.895 | -0.05 | -0.50 | 9.9949999 | 9.9949999 | 9.895 | 207 |
| 1778099100 | 9.945 | 0 | 0.00 | 9.945 | 9.945 | 9.945 | 0 |
| 1778012700 | 9.945 | 0.04 | 0.35 | 10.039999 | 10.039999 | 9.93 | 674 |
| 1777926300 | 9.91 | 0.17 | 1.69 | 9.8699999 | 10.05 | 9.775 | 472 |
| 1777580700 | 9.7449999 | 0.1 | 1.09 | 9.5399999 | 9.7449999 | 9.5399999 | 112 |
| 1777494300 | 9.64 | -0.49 | -4.84 | 9.935 | 9.935 | 9.64 | 285 |
| 1777407900 | 10.13 | -0.37 | -3.52 | 10.21 | 10.24 | 10.13 | 288 |
| 1777321500 | 10.5 | -0.17 | -1.59 | 10.76 | 10.76 | 10.5 | 110 |
| 1777062300 | 10.67 | -0.31 | -2.82 | 10.55 | 10.69 | 10.55 | 2034 |
| 1776975900 | 10.98 | 1 | 10.02 | 9.8699999 | 11.16 | 9.8699999 | 3223 |
| 1776889500 | 9.98 | -0.18 | -1.77 | 10.21 | 10.21 | 9.81 | 774 |
| 1776803100 | 10.16 | -0.22 | -2.12 | 10.31 | 10.31 | 10.14 | 280 |
| 1776716700 | 10.38 | 0.29 | 2.87 | 9.955 | 10.38 | 9.865 | 809 |
| 1776457500 | 10.09 | 0.19 | 1.92 | 9.99 | 10.16 | 9.99 | 655 |
| 1776371100 | 9.9 | 0.05 | 0.51 | 9.895 | 10.13 | 9.895 | 353 |
| 1776284700 | 9.85 | 0.11 | 1.13 | 9.81 | 9.85 | 9.73 | 154 |
| 1776198300 | 9.74 | 0.81 | 9.07 | 9.315 | 9.7449999 | 9.315 | 1673 |
| 1776111900 | 8.93 | 0.01 | 0.11 | 8.805 | 8.93 | 8.805 | 7 |
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。
