Hot Features
プレミアム
Adyen NV (PK) (ADYYF)
USOTC
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -41 | -3.09901738473 | 1323 | 1333 | 1241.32 | 117 | 1300.64566133 | CS |
| 4 | -234 | -15.4353562005 | 1516 | 1616.18 | 1241.32 | 102 | 1447.8513593 | CS |
| 12 | -206 | -13.8440860215 | 1488 | 1616.18 | 1241.32 | 62 | 1462.66347057 | CS |
| 26 | -63 | -4.68401486989 | 1345 | 1616.18 | 1084.62 | 109 | 1282.80961204 | CS |
| 52 | 135.81 | 11.8488208761 | 1146.19 | 1754.57 | 1084.62 | 217 | 1398.10576078 | CS |
| 156 | -1557.1201 | -54.8451648805 | 2839.1201 | 3012.01 | 660 | 635 | 1613.10179773 | CS |
| 260 | 562 | 78.0555555556 | 720 | 3300 | 660 | 885 | 1438.91513659 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732141740 | 1268.7204 | -46.77 | -3.56 | 1265 | 1310.869 | 1265 | 133 |
| 1732054800 | 1315.49 | 6.53 | 0.50 | 1321.4 | 1333 | 1265 | 75 |
| 1731968640 | 1308.96 | 41.96 | 3.31 | 1275 | 1332 | 1275 | 89 |
| 1731709260 | 1267 | -45 | -3.43 | 1312 | 1322 | 1267 | 20 |
| 1731622800 | 1312 | 0.06 | 0.00 | 1323 | 1326.768 | 1312 | 270 |
| 1731536760 | 1311.945 | -38.06 | -2.82 | 1315 | 1344 | 1300 | 52 |
| 1731450480 | 1350 | -20 | -1.46 | 1370 | 1370 | 1343 | 68 |
| 1731363600 | 1370 | 4.61 | 0.34 | 1365.4 | 1381.72 | 1350.5 | 38 |
| 1731104400 | 1365.395 | -91.46 | -6.28 | 1386.71 | 1386.71 | 1351.8 | 82 |
| 1731018540 | 1456.85 | -80.87 | -5.26 | 1385 | 1456.85 | 1385 | 33 |
| 1730931600 | 1537.72 | -1.69 | -0.11 | 1468 | 1537.72 | 1460.01 | 19 |
| 1730845680 | 1539.4125 | 15.41 | 1.01 | 1486.8 | 1539.4125 | 1486.8 | 145 |
| 1730759160 | 1524 | 6 | 0.40 | 1458.5 | 1559.175 | 1458.5 | 29 |
| 1730496420 | 1518 | -41 | -2.63 | 1550 | 1551 | 1518 | 25 |
| 1730409780 | 1559 | 34 | 2.23 | 1518 | 1559 | 1518 | 12 |
| 1730323500 | 1525 | -72 | -4.51 | 1577.15 | 1577.15 | 1518 | 11 |
| 1730237280 | 1597 | 55 | 3.57 | 1548 | 1597 | 1548 | 9 |
| 1730150880 | 1542 | 3.2 | 0.21 | 1616.18 | 1616.18 | 1518 | 758 |
| 1729891500 | 1538.8 | 17.8 | 1.17 | 1526 | 1538.8 | 1521 | 168 |
| 1729805160 | 1521 | -4 | -0.26 | 1516 | 1547 | 1516 | 6 |
| 1729718940 | 1525 | -3 | -0.20 | 1556 | 1556 | 1525 | 11 |
| 1729632300 | 1528 | 0 | 0.00 | 1491.1 | 1561 | 1491.1 | 17 |
| 1729545600 | 1528 | -25.34 | -1.63 | 1556 | 1561 | 1528 | 13 |
| 1729286400 | 1553.34 | 60.39 | 4.05 | 1505 | 1553.34 | 1505 | 37 |
| 1729200000 | 1492.95 | 14.95 | 1.01 | 1527 | 1551 | 1492.95 | 18 |
| 1729113960 | 1478 | 15 | 1.03 | 1499.4 | 1516.51 | 1475 | 81 |
| 1729027680 | 1463 | -10.51 | -0.71 | 1463 | 1463 | 1463 | 11 |
| 1728941220 | 1473.509 | 10.51 | 0.72 | 1439.57 | 1508.46 | 1439.57 | 39 |
| 1728681900 | 1463 | -59.9 | -3.93 | 1502.375 | 1512.48 | 1463 | 191 |
| 1728595560 | 1522.895 | 23.9 | 1.59 | 1496.15 | 1522.895 | 1495.65 | 42 |
| 1728508800 | 1499 | -35 | -2.28 | 1535 | 1565 | 1499 | 34 |
| 1728422580 | 1534 | 71 | 4.85 | 1464.95 | 1541 | 1464.95 | 15 |
| 1728336000 | 1463 | -10 | -0.68 | 1480 | 1509.45 | 1463 | 14 |
| 1728077220 | 1473 | 10 | 0.68 | 1494 | 1494 | 1463 | 18 |
| 1727990760 | 1463 | -97 | -6.22 | 1500 | 1500 | 1457 | 27 |
| 1727904000 | 1560 | 59 | 3.93 | 1500 | 1560 | 1500 | 16 |
| 1727818140 | 1501 | -32 | -2.09 | 1508.315 | 1540.5 | 1501 | 58 |
| 1727731380 | 1533 | 37.34 | 2.50 | 1553 | 1570.2349 | 1533 | 13 |
| 1727472000 | 1495.66 | -29.34 | -1.92 | 1533 | 1575 | 1495.66 | 31 |
| 1727386200 | 1525 | 56 | 3.81 | 1565.4 | 1572 | 1499.25 | 337 |
| 1727299200 | 1469 | -88 | -5.65 | 1560 | 1560 | 1454.75 | 33 |
| 1727212800 | 1557 | 48 | 3.18 | 1547.6099 | 1557 | 1502 | 9 |
| 1727126940 | 1509 | 1 | 0.07 | 1518 | 1557 | 1506 | 9 |
| 1726867200 | 1508 | -12.32 | -0.81 | 1522.01 | 1532.0565 | 1490.2 | 39 |
| 1726781220 | 1520.324 | 63.32 | 4.35 | 1500 | 1553.13 | 1478.53 | 58 |
| 1726694460 | 1457 | 11 | 0.76 | 1446 | 1490 | 1407.65 | 80 |
| 1726608240 | 1446 | 44 | 3.14 | 1491 | 1498.5 | 1446 | 10 |
| 1726521720 | 1402 | 17.75 | 1.28 | 1403.52 | 1446.76 | 1402 | 8 |
| 1726262940 | 1384.25 | -54.62 | -3.80 | 1467 | 1490 | 1384.25 | 31 |
| 1726176540 | 1438.8699 | -18.13 | -1.24 | 1451 | 1499.5 | 1378.58 | 17 |
| 1726090140 | 1457 | 29 | 2.03 | 1449.5 | 1461.4215 | 1419 | 20 |
| 1726003500 | 1428 | -17 | -1.18 | 1420 | 1445 | 1398.3418 | 35 |
| 1725917160 | 1445 | 70.3 | 5.11 | 1496.09 | 1496.09 | 1444 | 47 |
| 1725658020 | 1374.7 | -30.71 | -2.19 | 1435 | 1490.44 | 1374.7 | 30 |
| 1725571440 | 1405.41 | -11.59 | -0.82 | 1426 | 1432 | 1383.9999 | 25 |
| 1725485040 | 1417 | 22.98 | 1.65 | 1397.9749 | 1491.3 | 1396 | 56 |
| 1725398880 | 1394.0239 | -98.98 | -6.63 | 1500 | 1500 | 1394.0239 | 57 |
| 1725053340 | 1493 | 39 | 2.68 | 1485 | 1493 | 1485 | 11 |
| 1724966400 | 1453.9999 | 4.4 | 0.30 | 1488 | 1490 | 1447 | 9 |
| 1724880360 | 1449.595 | -25.41 | -1.72 | 1443.472 | 1449.595 | 1438 | 7 |
| 1724794080 | 1475 | 66.56 | 4.73 | 1416.1 | 1478 | 1416.1 | 25 |
| 1724707740 | 1408.44 | -22.96 | -1.60 | 1490 | 1492 | 1408.44 | 138 |
| 1724448480 | 1431.4029 | 17.7 | 1.25 | 1523.73 | 1523.73 | 1431.4029 | 22 |
| 1724362140 | 1413.7 | -46.56 | -3.19 | 1500 | 1509.3445 | 1413.7 | 220 |
| 1724275380 | 1460.257 | 33.58 | 2.35 | 1389.55 | 1460.257 | 1389.55 | 11 |
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
