Hot Features
プレミアム
Adecco Group AG (PK) (AHEXY)
USOTC
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 | 0.54 | 4.61538461538 | 11.7 | 12.27 | 11.6 | 173873 | 11.91372526 | DR |
| 4 | -0.04 | -0.325732899023 | 12.28 | 12.4645 | 11.08 | 204796 | 11.79924826 | DR |
| 12 | -2.25 | -15.5279503106 | 14.49 | 14.83 | 11.08 | 186835 | 12.54575345 | DR |
| 26 | -4.45 | -26.6626722588 | 16.69 | 17.469 | 11.08 | 110155 | 13.49115833 | DR |
| 52 | -9.16 | -42.8037383178 | 21.4 | 21.85 | 11.08 | 67450 | 14.28767939 | DR |
| 156 | -11.17 | -47.7146518582 | 23.41 | 26.3 | 11.08 | 51276 | 16.37422088 | DR |
| 260 | -18.135 | -59.7037037037 | 30.375 | 35.93 | 11.08 | 49267 | 19.85819374 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738103280 | 12.14 | -0.04 | -0.33 | 12.08 | 12.18 | 12.05 | 203178 |
| 1738016820 | 12.18 | 0.28 | 2.35 | 12.11 | 12.22 | 12.11 | 172620 |
| 1737757440 | 11.9 | 0.25 | 2.15 | 11.92 | 11.97 | 11.82 | 121391 |
| 1737671220 | 11.65 | -0.03 | -0.26 | 11.63 | 11.72 | 11.6 | 109519 |
| 1737584640 | 11.68 | -0.25 | -2.10 | 11.7 | 11.79 | 11.6 | 262656 |
| 1737498540 | 11.93 | 0.14 | 1.14 | 11.845 | 11.97 | 11.845 | 223071 |
| 1737152880 | 11.795 | 0.11 | 0.90 | 11.75 | 11.82 | 11.75 | 177497 |
| 1737066420 | 11.69 | 0.15 | 1.26 | 11.5 | 11.7 | 11.485 | 164916 |
| 1736979720 | 11.545 | 0.22 | 1.90 | 11.51 | 11.57 | 11.433 | 187666 |
| 1736893380 | 11.33 | 0.05 | 0.44 | 11.31 | 11.44 | 11.245 | 356252 |
| 1736806800 | 11.28 | 0.15 | 1.35 | 11.22 | 11.3 | 11.21 | 173604 |
| 1736547720 | 11.13 | -0.97 | -8.02 | 11.17 | 11.23 | 11.08 | 379346 |
| 1736375340 | 12.1 | -0.17 | -1.39 | 11.93 | 12.12 | 11.88 | 95699 |
| 1736288940 | 12.27 | -0.07 | -0.57 | 12.4 | 12.41 | 12.22 | 358297 |
| 1736202360 | 12.34 | 0.1 | 0.82 | 12.315 | 12.4645 | 12.31 | 256150 |
| 1735942980 | 12.24 | -0.08 | -0.65 | 12.32 | 12.32 | 12.1784 | 147362 |
| 1735856700 | 12.32 | 0.1 | 0.82 | 12.28 | 12.41 | 12.2 | 92313 |
| 1735683960 | 12.22 | -0.08 | -0.65 | 12.17 | 12.33 | 12.17 | 134706 |
| 1735597740 | 12.3 | 0.06 | 0.49 | 12.22 | 12.34 | 12.2 | 276604 |
| 1735338000 | 12.24 | -0.16 | -1.29 | 12.26 | 12.35 | 12.22 | 166764 |
| 1735252020 | 12.4 | 0.05 | 0.40 | 12.2 | 12.43 | 12.2 | 228578 |
| 1735078200 | 12.350913 | 0.1 | 0.82 | 12.2 | 12.38 | 12.2 | 169149 |
| 1734992400 | 12.25 | 0.09 | 0.74 | 12.15 | 12.29 | 12.15 | 278240 |
| 1734733200 | 12.16 | 0.21 | 1.76 | 12.07 | 12.28 | 12.07 | 302560 |
| 1734646800 | 11.95 | -0.09 | -0.75 | 12.06 | 12.08 | 11.9 | 291562 |
| 1734560940 | 12.04 | -0.59 | -4.68 | 12.48 | 12.53 | 12.03 | 211542 |
| 1734474360 | 12.631 | -0.12 | -0.93 | 12.65 | 12.7 | 12.6 | 419814 |
| 1734388140 | 12.75 | -0.03 | -0.23 | 12.74 | 12.84 | 12.7 | 416286 |
| 1734128940 | 12.78 | -0.04 | -0.31 | 12.86 | 12.87 | 12.72 | 210390 |
| 1734042480 | 12.82 | -0.67 | -4.97 | 12.98 | 13.12 | 12.82 | 150299 |
| 1733955900 | 13.49 | -0.12 | -0.88 | 13.54 | 13.61 | 13.36 | 109534 |
| 1733869200 | 13.61 | -0.2 | -1.45 | 13.65 | 13.77 | 13.578 | 161884 |
| 1733782800 | 13.81 | 0.23 | 1.72 | 13.71 | 13.8935 | 13.71 | 121040 |
| 1733523600 | 13.577 | 0.31 | 2.31 | 13.53 | 13.63 | 13.49 | 170391 |
| 1733437500 | 13.27 | -0.05 | -0.38 | 13.2 | 13.31 | 13.16 | 168370 |
| 1733350980 | 13.32 | 0.16 | 1.22 | 13.3268 | 13.395 | 13.28 | 112008 |
| 1733264700 | 13.16 | -0.12 | -0.90 | 13.29 | 13.29 | 13.14 | 230372 |
| 1733178180 | 13.28 | 0 | 0.00 | 13.23 | 13.3 | 13.18 | 158335 |
| 1732918200 | 13.28 | -0.04 | -0.30 | 13.23 | 13.31 | 13.195 | 29677 |
| 1732746540 | 13.32 | 0.37 | 2.86 | 13.22 | 13.322 | 13.22 | 83019 |
| 1732660140 | 12.95 | -0.12 | -0.92 | 12.98 | 13.05 | 12.89 | 146529 |
| 1732573560 | 13.07 | 0.28 | 2.19 | 12.97 | 13.2 | 12.97 | 149741 |
| 1732314000 | 12.79 | -0.13 | -1.01 | 12.76 | 12.86 | 12.76 | 101335 |
| 1732227900 | 12.92 | -0.29 | -2.20 | 12.83 | 13 | 12.83 | 175525 |
| 1732141740 | 13.21 | -0.1 | -0.75 | 13.21 | 13.22 | 13.09 | 92736 |
| 1732054800 | 13.31 | -0.15 | -1.11 | 13.31 | 13.43 | 13.278 | 178325 |
| 1731968640 | 13.46 | 0.02 | 0.15 | 13.4 | 13.52 | 13.4 | 174422 |
| 1731709260 | 13.44 | 0.18 | 1.36 | 13.47 | 13.505 | 13.42 | 256285 |
| 1731622800 | 13.26 | -0.06 | -0.45 | 13.35 | 13.46 | 13.26 | 152754 |
| 1731536760 | 13.32 | -0.3 | -2.20 | 13.39 | 13.49 | 13.29 | 195707 |
| 1731450480 | 13.62 | -0.49 | -3.47 | 13.66 | 13.75 | 13.5175 | 175191 |
| 1731363600 | 14.11 | -0.02 | -0.14 | 14.25 | 14.31 | 14.1 | 167517 |
| 1731104400 | 14.13 | -0.47 | -3.22 | 14.28 | 14.28 | 14.07 | 101930 |
| 1731018540 | 14.6 | 0.18 | 1.25 | 14.79 | 14.83 | 14.51 | 98521 |
| 1730931600 | 14.42 | -0.19 | -1.30 | 14.49 | 14.53 | 14.39 | 26729 |
| 1730845680 | 14.61 | -0.99 | -6.35 | 14.5001 | 14.74 | 14.445 | 83112 |
| 1730759160 | 15.6 | 0.1 | 0.65 | 15.63 | 15.74 | 15.51 | 142072 |
| 1730496420 | 15.5 | -0.13 | -0.83 | 15.54 | 15.55 | 15.46 | 96345 |
| 1730409780 | 15.63 | -0.09 | -0.57 | 15.68 | 15.68 | 15.51 | 49283 |
| 1730323500 | 15.72 | -0.13 | -0.82 | 15.76 | 15.84 | 15.68 | 49010 |
| 1730237280 | 15.85 | -0.31 | -1.93 | 15.99 | 15.99 | 15.77 | 35168 |
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
