Hot Features
プレミアム
Amadeus IT Holding SA (PK) (AMADF)
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 | -1.14 | -1.61816891412 | 70.45 | 72.9 | 67.72 | 4185 | 69.36665372 | CS |
| 4 | 1.05 | 1.53823615587 | 68.26 | 75.14 | 67.72 | 17464 | 73.26856417 | CS |
| 12 | -5.69 | -7.58666666667 | 75 | 75.6 | 67.7 | 7412 | 73.04228089 | CS |
| 26 | 2.3201 | 3.46335790918 | 66.9899 | 75.6 | 58.9 | 4404 | 71.4831992 | CS |
| 52 | -0.67 | -0.957416404687 | 69.98 | 75.6 | 58.63 | 3141 | 69.75438153 | CS |
| 156 | 9.25 | 15.4012654013 | 60.06 | 77.7 | 42.66 | 3913 | 61.93551412 | CS |
| 260 | -11.44 | -14.1671826625 | 80.75 | 86.1 | 38 | 3121 | 61.92589087 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734733200 | 69.31 | 1.56 | 2.30 | 70 | 71.39 | 68.2 | 6476 |
| 1734646800 | 67.75 | -4.31 | -5.98 | 67.9099 | 71.26 | 67.72 | 9324 |
| 1734560940 | 72.06 | 2.9 | 4.19 | 71.0499 | 72.9 | 71.0499 | 2364 |
| 1734474360 | 69.1599 | -0.43 | -0.62 | 70.1 | 72.76 | 69.1599 | 2243 |
| 1734388140 | 69.59 | -2.95 | -4.07 | 68.98 | 72.4 | 68.98 | 4416 |
| 1734128940 | 72.54 | 0.04 | 0.06 | 70.45 | 72.54 | 69.04 | 2579 |
| 1734042480 | 72.5 | -1.85 | -2.49 | 73.62 | 73.62 | 71.385 | 98766 |
| 1733955900 | 74.35 | 3.15 | 4.42 | 73.44 | 74.35 | 73.25 | 189515 |
| 1733869200 | 71.2 | -3.94 | -5.24 | 73.95 | 74.44 | 71.2 | 1749 |
| 1733782800 | 75.14 | 3.54 | 4.94 | 75.14 | 75.14 | 75.14 | 779 |
| 1733523600 | 71.6 | -0.58 | -0.80 | 74.6 | 74.6 | 71.6 | 1901 |
| 1733437500 | 72.18 | 0.67 | 0.94 | 74.79 | 74.79 | 72.18 | 1919 |
| 1733350980 | 71.51 | -0.94 | -1.30 | 73.99 | 73.99 | 71.51 | 963 |
| 1733264700 | 72.45 | -0.15 | -0.21 | 72.21 | 72.68 | 72.21 | 2491 |
| 1733178180 | 72.6 | 1.05 | 1.47 | 71.66 | 72.6 | 69.23 | 2111 |
| 1732918200 | 71.55 | 1.8 | 2.58 | 71.1 | 71.55 | 68.0499 | 1096 |
| 1732746540 | 69.75 | 0.05 | 0.07 | 68.92 | 69.75 | 68.92 | 1261 |
| 1732660140 | 69.7 | 1.65 | 2.42 | 68.4 | 69.7 | 68.4 | 4967 |
| 1732573560 | 68.0499 | -3.53 | -4.93 | 70.88 | 71.22 | 68.0499 | 1438 |
| 1732314000 | 71.58 | 3.83 | 5.65 | 68.26 | 71.58 | 68.04 | 1939 |
| 1732227900 | 67.75 | -0.2 | -0.29 | 67.75 | 67.75 | 67.75 | 6892 |
| 1732141740 | 67.95 | -3 | -4.23 | 68.62 | 71.38 | 67.95 | 3206 |
| 1732054800 | 70.95 | -1.75 | -2.41 | 68.12 | 70.95 | 67.7 | 1547 |
| 1731968640 | 72.7 | -0.15 | -0.21 | 71.69 | 72.7 | 71.69 | 1026 |
| 1731709260 | 72.85 | 2.85 | 4.07 | 72.85 | 72.85 | 72.85 | 619 |
| 1731622800 | 70 | 0.05 | 0.07 | 71.38 | 72.4 | 70 | 1616 |
| 1731536880 | 69.95 | 0 | 0.00 | 69.95 | 69.95 | 69.95 | 0 |
| 1731450480 | 69.95 | -4.2 | -5.66 | 70.97 | 72.7 | 69.95 | 727 |
| 1731363600 | 74.15 | 2.15 | 2.99 | 73.53 | 74.15 | 71.67 | 1336 |
| 1731104400 | 72 | -3.07 | -4.09 | 74.35 | 74.67 | 71.0499 | 2208 |
| 1731018540 | 75.07 | -0.53 | -0.70 | 72.75 | 75.07 | 72.75 | 562 |
| 1730932080 | 75.6 | 0 | 0.00 | 75.6 | 75.6 | 75.6 | 0 |
| 1730845680 | 75.6 | 0.81 | 1.08 | 72.2099 | 75.6 | 72.2099 | 792 |
| 1730759160 | 74.79 | 3.69 | 5.19 | 74.79 | 74.79 | 74.79 | 705 |
| 1730496180 | 71.1 | 0 | 0.00 | 71.1 | 71.1 | 71.1 | 0 |
| 1730409780 | 71.1 | -0.28 | -0.39 | 73.1 | 73.1 | 71.1 | 1936 |
| 1730323500 | 71.38 | -2.52 | -3.41 | 72.74 | 74.12 | 71.38 | 1300 |
| 1730237100 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1730150700 | 73.9 | 0 | 0.00 | 73.9 | 73.9 | 73.9 | 0 |
| 1729891500 | 73.9 | 2.41 | 3.37 | 71.4 | 73.9 | 71.4 | 557 |
| 1729805160 | 71.4899 | -2.41 | -3.26 | 71.4899 | 71.4899 | 71.4899 | 551 |
| 1729718940 | 73.9 | 0.69 | 0.95 | 74.2 | 74.2 | 73.9 | 3486 |
| 1729632300 | 73.2065 | 0.32 | 0.43 | 72.95 | 75.2 | 72.95 | 1492 |
| 1729545600 | 72.89 | -1.45 | -1.95 | 71.4 | 72.89 | 71.2999 | 950 |
| 1729286400 | 74.34 | 3.89 | 5.52 | 74.34 | 74.34 | 74.34 | 690 |
| 1729200000 | 70.45 | -4 | -5.37 | 70.45 | 72.6154 | 70.45 | 1664 |
| 1729113960 | 74.45 | 3.83 | 5.42 | 73 | 74.45 | 73 | 778 |
| 1729027680 | 70.62 | -3.26 | -4.41 | 70.62 | 70.62 | 70.62 | 455 |
| 1728941100 | 73.88 | 0 | 0.00 | 73.88 | 73.88 | 73.88 | 0 |
| 1728681900 | 73.88 | 4.12 | 5.91 | 73.91 | 73.91 | 73.88 | 622 |
| 1728595380 | 69.76 | 0 | 0.00 | 69.76 | 69.76 | 69.76 | 0 |
| 1728508980 | 69.76 | 0 | 0.00 | 69.76 | 69.76 | 69.76 | 0 |
| 1728422580 | 69.76 | 0.21 | 0.30 | 69.76 | 69.76 | 69.76 | 480 |
| 1728336000 | 69.5499 | -3.3 | -4.53 | 72.58 | 72.58 | 69.5499 | 1320 |
| 1728077220 | 72.85 | 3.11 | 4.46 | 71.45 | 72.85 | 70.5 | 919 |
| 1727990760 | 69.7399 | -2.66 | -3.67 | 69.7399 | 69.7399 | 69.7399 | 729 |
| 1727904000 | 72.4 | -1.09 | -1.48 | 72.4 | 72.4 | 72.4 | 2756 |
| 1727818140 | 73.49 | -0.16 | -0.22 | 73.24 | 73.49 | 71.4099 | 2543 |
| 1727731380 | 73.65 | 0.47 | 0.64 | 73.65 | 73.65 | 73.65 | 615 |
| 1727472000 | 73.18 | -1.32 | -1.77 | 75 | 75 | 73.18 | 1089 |
| 1727386200 | 74.5 | 0.88 | 1.20 | 74.5 | 74.5 | 74.5 | 2250 |
| 1727299740 | 73.62 | 0 | 0.00 | 73.62 | 73.62 | 73.62 | 0 |
| 1727213340 | 73.62 | 0 | 0.00 | 73.62 | 73.62 | 73.62 | 0 |
| 1727126940 | 73.62 | 2.02 | 2.82 | 73.62 | 73.62 | 73.62 | 735 |
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
