Hot Features
プレミアム
Adecco Group AG (PK) (AHEXY)
USOTC
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 | 0.75 | 4.51807228916 | 16.6 | 17.469 | 16.08 | 24501 | 16.47200515 | DR |
| 4 | 0.33 | 1.93889541716 | 17.02 | 17.469 | 15.58 | 46960 | 16.03998427 | DR |
| 12 | 0.3 | 1.75953079179 | 17.05 | 17.59 | 15.58 | 48460 | 16.40291633 | DR |
| 26 | -2.06 | -10.6130860381 | 19.41 | 20.21 | 15.58 | 37697 | 16.9393188 | DR |
| 52 | -2.96 | -14.5741014279 | 20.31 | 24.7 | 15.58 | 26365 | 18.00288247 | DR |
| 156 | -8.92 | -33.9550818424 | 26.27 | 27.6 | 13.2 | 40404 | 18.72393577 | DR |
| 260 | -9.94 | -36.4235983877 | 27.29 | 35.93 | 13.2 | 44667 | 22.45258056 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727472000 | 17.35 | 0.62 | 3.71 | 17.39 | 17.469 | 17.322 | 18112 |
| 1727386200 | 16.73 | 0.55 | 3.40 | 16.75 | 16.77 | 16.61 | 27259 |
| 1727299200 | 16.18 | -0.28 | -1.70 | 16.21 | 16.239999 | 16.079999 | 12584 |
| 1727212800 | 16.46 | 0.07 | 0.45 | 16.415 | 16.469999 | 16.32 | 18682 |
| 1727126940 | 16.387 | -0.12 | -0.75 | 16.375 | 16.399999 | 16.326 | 45241 |
| 1726867200 | 16.51 | -0.44 | -2.60 | 16.6 | 16.6 | 16.491 | 18737 |
| 1726781220 | 16.95 | 0.43 | 2.60 | 16.93 | 16.984 | 16.89 | 14370 |
| 1726694460 | 16.52 | 0.3 | 1.85 | 16.469999 | 16.715 | 16.44 | 11573 |
| 1726608240 | 16.219999 | 0.21 | 1.31 | 16.36 | 16.5 | 16.21 | 27774 |
| 1726521720 | 16.01 | 0.08 | 0.50 | 16.015 | 16.05 | 15.94 | 83822 |
| 1726262940 | 15.93 | 0.19 | 1.21 | 15.965 | 15.99 | 15.92 | 48378 |
| 1726176540 | 15.74 | 0.02 | 0.13 | 15.665 | 15.74 | 15.58 | 47535 |
| 1726090140 | 15.72 | 0.02 | 0.13 | 15.68 | 15.74 | 15.59 | 132898 |
| 1726003500 | 15.7 | -0.41 | -2.55 | 15.79 | 15.79 | 15.59 | 233695 |
| 1725917160 | 16.11 | 0 | 0.00 | 16.12 | 16.21 | 16.07 | 51910 |
| 1725658020 | 16.11 | -0.72 | -4.28 | 16.489999 | 16.515 | 16.11 | 38419 |
| 1725571440 | 16.83 | 0.1 | 0.60 | 17.06 | 17.1 | 16.7825 | 16349 |
| 1725485040 | 16.73 | -0.02 | -0.12 | 16.62 | 16.78 | 16.558 | 33067 |
| 1725398880 | 16.75 | -0.25 | -1.47 | 16.78 | 16.8875 | 16.7 | 13159 |
| 1725053340 | 17 | -0.25 | -1.45 | 17.02 | 17.07 | 16.91 | 16787 |
| 1724966400 | 17.25 | 0.02 | 0.12 | 17.12 | 17.25 | 17.0975 | 5943 |
| 1724880360 | 17.23 | -0.08 | -0.46 | 17.23 | 17.295 | 17.175 | 44416 |
| 1724794080 | 17.31 | 0.15 | 0.87 | 17.3 | 17.3382 | 17.235 | 12060 |
| 1724707740 | 17.16 | 0.07 | 0.38 | 17.12 | 17.16 | 17.1 | 9921 |
| 1724448480 | 17.095 | 0.33 | 2.00 | 16.89 | 17.12 | 16.89 | 8375 |
| 1724362140 | 16.76 | 0.18 | 1.09 | 16.93 | 16.98 | 16.76 | 12806 |
| 1724275380 | 16.579999 | 0.17 | 1.04 | 16.54 | 16.649999 | 16.535 | 9750 |
| 1724188800 | 16.41 | -0.04 | -0.24 | 16.35 | 16.44 | 16.325 | 243974 |
| 1724102880 | 16.45 | 0.17 | 1.04 | 16.46 | 16.48 | 16.366 | 28532 |
| 1723843740 | 16.28 | 0.06 | 0.37 | 16.268 | 16.3 | 16.2105 | 55500 |
| 1723756860 | 16.219999 | 0.04 | 0.25 | 16.239999 | 16.3 | 16.219999 | 50943 |
| 1723670820 | 16.18 | -0.07 | -0.46 | 16.34 | 16.34 | 16.175999 | 27284 |
| 1723584360 | 16.254999 | 0.06 | 0.40 | 16.225 | 16.28 | 16.17 | 91411 |
| 1723497900 | 16.19 | -0.2 | -1.22 | 16.17 | 16.2 | 16.059999 | 63004 |
| 1723238400 | 16.39 | -0.03 | -0.18 | 16.23 | 16.399999 | 16.23 | 54001 |
| 1723152000 | 16.42 | -0.03 | -0.18 | 16.364999 | 16.46 | 16.28 | 128695 |
| 1723065720 | 16.45 | 0.09 | 0.58 | 16.489999 | 16.62 | 16.399999 | 143621 |
| 1722979800 | 16.355 | 0.05 | 0.28 | 16.488 | 16.52 | 16.23 | 73858 |
| 1722893340 | 16.309999 | -0.23 | -1.39 | 16.19 | 16.379999 | 16.19 | 61890 |
| 1722634140 | 16.54 | -0.15 | -0.90 | 16.469999 | 16.608 | 16.379999 | 25784 |
| 1722547620 | 16.69 | -0.31 | -1.82 | 16.85 | 16.86 | 16.67 | 16747 |
| 1722461340 | 17 | 0.08 | 0.47 | 17.01 | 17.06 | 16.94 | 19992 |
| 1722374820 | 16.92 | 0.16 | 0.95 | 16.935 | 16.97 | 16.865 | 44567 |
| 1722288180 | 16.76 | 0.03 | 0.18 | 16.69 | 16.79 | 16.649999 | 78333 |
| 1722029100 | 16.73 | -0.04 | -0.24 | 16.765 | 16.78 | 16.719999 | 29698 |
| 1721942400 | 16.77 | 0.08 | 0.46 | 16.629999 | 16.85 | 16.61 | 31693 |
| 1721856480 | 16.6924 | -0.04 | -0.22 | 16.85 | 16.86 | 16.69 | 14748 |
| 1721770140 | 16.73 | -0.35 | -2.05 | 16.87 | 16.87 | 16.71 | 24795 |
| 1721683740 | 17.08 | -0.06 | -0.35 | 16.99 | 17.09 | 16.9511 | 18262 |
| 1721424180 | 17.14 | -0.25 | -1.44 | 17.4 | 17.4 | 17.13 | 29506 |
| 1721337960 | 17.39 | 0.08 | 0.46 | 17.59 | 17.59 | 17.33 | 13449 |
| 1721251320 | 17.3097 | 0.52 | 3.10 | 17.06 | 17.31 | 17.06 | 13157 |
| 1721164920 | 16.79 | 0.05 | 0.30 | 16.7 | 16.83 | 16.68 | 225613 |
| 1721078940 | 16.739999 | -0.21 | -1.24 | 16.75 | 16.78 | 16.695 | 28591 |
| 1720819200 | 16.95 | 0.23 | 1.38 | 16.92 | 17 | 16.85 | 21313 |
| 1720733280 | 16.719999 | 0.28 | 1.70 | 16.77 | 16.87 | 16.71 | 20701 |
| 1720646880 | 16.44 | 0.4 | 2.49 | 16.41 | 16.469999 | 16.27 | 51377 |
| 1720560540 | 16.04 | -0.72 | -4.30 | 16.25 | 16.26 | 16.01 | 52525 |
| 1720473600 | 16.76 | -0.31 | -1.82 | 16.82 | 16.8425 | 16.6428 | 55342 |
| 1720214640 | 17.07 | -0.01 | -0.06 | 17.05 | 17.1 | 16.98 | 24704 |
| 1720041000 | 17.08 | 0.36 | 2.13 | 17.04 | 17.23 | 17.04 | 15522 |
| 1719955740 | 16.722999 | 0.1 | 0.62 | 16.69 | 16.78 | 16.636 | 84098 |
| 1719868980 | 16.62 | 0.09 | 0.54 | 16.726 | 16.726 | 16.555 | 39444 |
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
