Hot Features
プレミアム
AP Moller Maersk AS (PK) (AMKBY)
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 | 0.57 | 7.30769230769 | 7.8 | 8.41 | 7.77 | 108261 | 8.1611065 | DR |
| 4 | -0.04 | -0.475624256837 | 8.41 | 8.87 | 7.77 | 145301 | 8.39726929 | DR |
| 12 | 1.26 | 17.7215189873 | 7.11 | 8.87 | 7.05 | 193306 | 7.97186833 | DR |
| 26 | -0.24 | -2.78745644599 | 8.61 | 9.47 | 6.98 | 187728 | 7.95089934 | DR |
| 52 | -0.62 | -6.89655172414 | 8.99 | 10.55 | 6.22 | 251784 | 8.05206865 | DR |
| 156 | -9.16 | -52.2532800913 | 17.53 | 19.46 | 6.22 | 218701 | 10.09915236 | DR |
| 260 | 1.16 | 16.0887656033 | 7.21 | 19.46 | 3.54 | 181877 | 10.08767545 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735338000 | 8.3699999 | 0.06 | 0.72 | 8.35 | 8.41 | 8.34 | 91466 |
| 1735252020 | 8.31 | 0.05 | 0.61 | 8.17 | 8.31 | 7.94 | 89766 |
| 1735078200 | 8.26 | 0.01 | 0.12 | 8.15 | 8.27 | 8.15 | 34812 |
| 1734992400 | 8.25 | 0.31 | 3.84 | 8.14 | 8.25 | 8.14 | 163454 |
| 1734733200 | 7.945 | 0 | 0.06 | 7.8 | 7.99 | 7.77 | 145013 |
| 1734646800 | 7.94 | -0.01 | -0.13 | 7.995 | 7.995 | 7.92 | 181846 |
| 1734560940 | 7.95 | -0.09 | -1.12 | 8.11 | 8.15 | 7.95 | 188905 |
| 1734474360 | 8.0399999 | -0.24 | -2.90 | 7.97 | 8.15 | 7.96 | 194450 |
| 1734388140 | 8.28 | -0.14 | -1.66 | 8.225 | 8.34 | 8.16 | 94728 |
| 1734128940 | 8.42 | 0.27 | 3.31 | 8.3699999 | 8.48 | 8.3699999 | 56698 |
| 1734042480 | 8.15 | -0.2 | -2.34 | 8.1199999 | 8.27 | 8.1199999 | 87978 |
| 1733955900 | 8.345 | -0.11 | -1.24 | 8.3801 | 8.4 | 8.28 | 73044 |
| 1733869200 | 8.45 | -0.01 | -0.14 | 8.4799 | 8.48 | 8.42 | 80114 |
| 1733782800 | 8.462 | -0.25 | -2.85 | 8.55 | 8.55 | 8.45 | 76390 |
| 1733523600 | 8.71 | -0.07 | -0.80 | 8.7255 | 8.73 | 8.646 | 101365 |
| 1733437500 | 8.78 | 0.29 | 3.42 | 8.7899999 | 8.8699999 | 8.49 | 191125 |
| 1733350980 | 8.49 | -0.36 | -4.07 | 8.44 | 8.5399999 | 8.44 | 140766 |
| 1733264700 | 8.85 | 0.22 | 2.55 | 8.76 | 8.85 | 8.73 | 415015 |
| 1733178180 | 8.63 | 0.17 | 2.01 | 8.45 | 8.63 | 8.43 | 187547 |
| 1732918200 | 8.46 | 0.38 | 4.70 | 8.41 | 8.47 | 8.4 | 257710 |
| 1732746540 | 8.08 | 0.08 | 1.00 | 7.97 | 8.08 | 7.97 | 85318 |
| 1732660140 | 8 | -0.13 | -1.60 | 8.19 | 8.19 | 7.96 | 145853 |
| 1732573560 | 8.13 | -0.23 | -2.75 | 8.16 | 8.26 | 8.06 | 146225 |
| 1732314000 | 8.36 | 0 | 0.00 | 8.28 | 8.39 | 8.25 | 181196 |
| 1732227900 | 8.36 | -0.31 | -3.58 | 8.56 | 8.615 | 8.3 | 240706 |
| 1732141740 | 8.67 | 0.07 | 0.81 | 8.7 | 8.81 | 8.5879999 | 220447 |
| 1732054800 | 8.6 | 0.12 | 1.42 | 8.5 | 8.6 | 8.46 | 256977 |
| 1731968640 | 8.48 | 0.18 | 2.17 | 8.32 | 8.53 | 8.3 | 297696 |
| 1731709260 | 8.3 | 0.07 | 0.85 | 8.31 | 8.33 | 8.155 | 127855 |
| 1731622800 | 8.23 | 0.37 | 4.71 | 8.26 | 8.32 | 8.22 | 226871 |
| 1731536760 | 7.86 | 0.19 | 2.48 | 7.82 | 7.9 | 7.81 | 162325 |
| 1731450480 | 7.67 | -0.11 | -1.46 | 7.7 | 7.73 | 7.64 | 172683 |
| 1731363600 | 7.784 | -0.21 | -2.58 | 7.86 | 7.89 | 7.7231 | 150269 |
| 1731104400 | 7.99 | -0.17 | -2.08 | 8.046 | 8.05 | 7.96 | 292946 |
| 1731018540 | 8.16 | 0.45 | 5.84 | 8.13 | 8.2 | 8.11 | 322930 |
| 1730931600 | 7.71 | -0.67 | -8.00 | 7.53 | 7.73 | 7.51 | 433546 |
| 1730845680 | 8.38 | 0.04 | 0.48 | 8.3 | 8.38 | 8.24 | 248301 |
| 1730759160 | 8.34 | 0.24 | 2.96 | 8.2 | 8.36 | 8.19 | 331166 |
| 1730496420 | 8.1 | 0.28 | 3.58 | 8.18 | 8.28 | 7.9 | 333606 |
| 1730409780 | 7.82 | 0.42 | 5.68 | 7.69 | 7.83 | 7.66 | 279655 |
| 1730323500 | 7.4 | 0.02 | 0.27 | 7.22 | 7.46 | 7.19 | 224510 |
| 1730237280 | 7.38 | -0.16 | -2.12 | 7.34 | 7.44 | 7.327 | 127374 |
| 1730150880 | 7.54 | -0.08 | -1.10 | 7.5 | 7.54 | 7.46 | 113841 |
| 1729891500 | 7.6235 | -0.01 | -0.09 | 7.7 | 7.71 | 7.61 | 67544 |
| 1729805160 | 7.63 | 0.21 | 2.83 | 7.61 | 7.663 | 7.57 | 91333 |
| 1729718940 | 7.42 | -0.15 | -1.98 | 7.5 | 7.515 | 7.41 | 154326 |
| 1729632300 | 7.57 | -0.29 | -3.69 | 7.53 | 7.7 | 7.49 | 352133 |
| 1729545600 | 7.86 | 0.25 | 3.29 | 7.72 | 8.14 | 7.605 | 527883 |
| 1729286400 | 7.61 | 0.27 | 3.68 | 7.56 | 7.64 | 7.425 | 136469 |
| 1729200000 | 7.34 | -0.12 | -1.61 | 7.31 | 7.41 | 7.29 | 146936 |
| 1729113960 | 7.46 | 0.1 | 1.36 | 7.47 | 7.5 | 7.44 | 65228 |
| 1729027680 | 7.36 | -0.22 | -2.90 | 7.426 | 7.48 | 7.35 | 105376 |
| 1728941220 | 7.58 | 0.22 | 2.99 | 7.5 | 7.58 | 7.49 | 80323 |
| 1728681900 | 7.36 | 0.16 | 2.22 | 7.3 | 7.37 | 7.29 | 90896 |
| 1728595560 | 7.2 | -0.04 | -0.55 | 7.26 | 7.27 | 7.177 | 87617 |
| 1728508800 | 7.24 | -0.13 | -1.76 | 7.19 | 7.29 | 7.15 | 247765 |
| 1728422580 | 7.37 | 0.08 | 1.10 | 7.38 | 7.4 | 7.295 | 243574 |
| 1728336000 | 7.29 | 0.1 | 1.39 | 7.24 | 7.55 | 7.23 | 250878 |
| 1728077220 | 7.19 | -0.4 | -5.31 | 7.11 | 7.3 | 7.05 | 680453 |
| 1727990760 | 7.5934 | -0.28 | -3.51 | 7.72 | 7.7398 | 7.52 | 198971 |
| 1727904000 | 7.87 | -0.09 | -1.13 | 7.76 | 7.88 | 7.73 | 177732 |
| 1727818140 | 7.96 | -0.39 | -4.67 | 7.88 | 7.98 | 7.82 | 295210 |
| 1727731380 | 8.35 | 0.3 | 3.73 | 8.39 | 8.4 | 8.34 | 229790 |
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
