Hot Features
プレミアム
Aena SME SA (PK) (ANYYY)
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 | 0.205 | 0.992255566312 | 20.66 | 21.2 | 20.14 | 109430 | 20.65058064 | DR |
| 4 | -0.5951 | -2.77305324765 | 21.4601 | 22.64 | 19.96 | 43200 | 21.02616115 | DR |
| 12 | 0.94 | 4.71769134253 | 19.925 | 24 | 19.63 | 26515 | 21.1814012 | DR |
| 26 | 1.835 | 9.64266946926 | 19.03 | 24 | 17.52 | 44940 | 20.10759004 | DR |
| 52 | 4.245 | 25.5415162455 | 16.62 | 24 | 16.62 | 36738 | 19.42567358 | DR |
| 156 | 5.7849 | 38.3611514513 | 15.0801 | 24 | 9.8 | 74824 | 14.50278334 | DR |
| 260 | 3.365 | 19.2285714286 | 17.5 | 24 | 9.8 | 80295 | 15.12996232 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732141740 | 21.1 | 0.24 | 1.17 | 20.563 | 21.2 | 20.32 | 30572 |
| 1732054800 | 20.8565 | 0.03 | 0.13 | 20.67 | 21.04 | 20.41 | 39550 |
| 1731968640 | 20.83 | 0.11 | 0.53 | 20.14 | 21.18 | 20.14 | 53760 |
| 1731709260 | 20.72 | 0.2 | 0.97 | 20.66 | 20.841 | 20.645 | 118705 |
| 1731622800 | 20.52 | 0.07 | 0.34 | 20.66 | 20.87 | 20.52 | 304561 |
| 1731536760 | 20.45 | -0.43 | -2.06 | 19.96 | 20.7 | 19.96 | 22777 |
| 1731450480 | 20.88 | -0.37 | -1.74 | 20.71 | 21.22 | 20.71 | 24935 |
| 1731363600 | 21.25 | 0 | 0.00 | 21.23 | 21.41 | 21.2 | 24672 |
| 1731104400 | 21.25 | 0.16 | 0.76 | 20.54 | 21.52 | 20.54 | 16542 |
| 1731018540 | 21.09 | -0.52 | -2.40 | 21.255 | 21.5 | 21.09 | 26085 |
| 1730931600 | 21.608 | -0.36 | -1.65 | 21.315 | 21.6899 | 21.315 | 18142 |
| 1730845680 | 21.9715 | 0.19 | 0.88 | 21.7 | 22.06 | 21.45 | 17445 |
| 1730759160 | 21.78 | -0.56 | -2.51 | 21.76 | 22.12 | 21.44 | 43490 |
| 1730496420 | 22.34 | 0.09 | 0.40 | 22.24 | 22.46 | 21.59 | 17464 |
| 1730409780 | 22.25 | -0.19 | -0.85 | 22.15 | 22.27 | 21.865 | 34241 |
| 1730323500 | 22.44 | 0.32 | 1.45 | 22.18 | 22.44 | 21.3935 | 14682 |
| 1730237280 | 22.12 | -0.3 | -1.34 | 22.1745 | 22.52 | 22.12 | 10065 |
| 1730150880 | 22.42 | 0.35 | 1.59 | 22.34 | 22.64 | 22.1825 | 22301 |
| 1729891500 | 22.07 | 0.12 | 0.52 | 21.835 | 22.32 | 21.835 | 13331 |
| 1729805160 | 21.955 | 0.23 | 1.08 | 21.4601 | 22.12 | 21.4601 | 10687 |
| 1729718940 | 21.72 | -0.24 | -1.10 | 21.02 | 22.09 | 21.02 | 13330 |
| 1729632300 | 21.9625 | 0.14 | 0.65 | 21.93 | 22.04 | 21.805 | 40192 |
| 1729545600 | 21.82 | -0.38 | -1.71 | 21.99 | 22.25 | 21.75 | 23472 |
| 1729286400 | 22.2 | -0.02 | -0.09 | 22.1899 | 22.2 | 21.7 | 9222 |
| 1729200000 | 22.22 | -0.38 | -1.68 | 22.41 | 22.48 | 22.035 | 22578 |
| 1729113960 | 22.6 | 0.2 | 0.89 | 22.935 | 24 | 22.45 | 25331 |
| 1729027680 | 22.4 | 0.39 | 1.78 | 21.51 | 22.79 | 21.51 | 8519 |
| 1728941220 | 22.0085 | 0.24 | 1.10 | 22.08 | 22.08 | 21.888 | 10540 |
| 1728681900 | 21.77 | 0.05 | 0.23 | 21.6975 | 21.77 | 21.57 | 12844 |
| 1728595560 | 21.72 | -0.3 | -1.36 | 21.99 | 22.07 | 21.684 | 35344 |
| 1728508800 | 22.02 | 0.07 | 0.32 | 21.799 | 22.39 | 21.799 | 11923 |
| 1728422580 | 21.95 | 0.07 | 0.32 | 21.94 | 22.24 | 21.94 | 14828 |
| 1728336000 | 21.88 | 0.05 | 0.23 | 21.78 | 22.1 | 21.69 | 59673 |
| 1728077220 | 21.83 | -0.07 | -0.32 | 21.74 | 21.83 | 21.51 | 9048 |
| 1727990760 | 21.9 | 0.27 | 1.25 | 21.82 | 21.97 | 21.27 | 7431 |
| 1727904000 | 21.63 | -0.1 | -0.44 | 21.255 | 21.63 | 21.119 | 9360 |
| 1727818140 | 21.725 | -0.26 | -1.17 | 21.7571 | 22.01 | 21.44 | 18437 |
| 1727731380 | 21.982 | -0.44 | -1.95 | 22.14 | 22.14 | 21.84 | 10761 |
| 1727472000 | 22.42 | 0.28 | 1.26 | 22.3 | 22.43 | 22.18 | 7833 |
| 1727386200 | 22.14 | 0.18 | 0.82 | 21.96 | 22.24 | 21.96 | 10783 |
| 1727299200 | 21.96 | -0.14 | -0.63 | 22.04 | 22.172 | 21.92 | 17366 |
| 1727212800 | 22.1 | -0.26 | -1.16 | 22.09 | 22.13 | 22.06 | 13346 |
| 1727126940 | 22.36 | 0.28 | 1.27 | 22.23 | 22.36 | 21.79 | 8251 |
| 1726867200 | 22.08 | -0.02 | -0.09 | 21.9 | 22.08 | 21.46 | 20566 |
| 1726781220 | 22.1 | 0.15 | 0.67 | 21.915 | 22.1 | 21.845 | 9561 |
| 1726694460 | 21.952 | 0.51 | 2.39 | 21.708 | 22.1299 | 21.27 | 9297 |
| 1726608240 | 21.44 | 0.1 | 0.47 | 21.5 | 21.56 | 21.44 | 9262 |
| 1726521720 | 21.34 | 0.18 | 0.83 | 21.045 | 21.38 | 21.01 | 14324 |
| 1726262940 | 21.165 | 0.16 | 0.79 | 21.23 | 21.23 | 21.018 | 6298 |
| 1726176540 | 21 | 0.21 | 1.01 | 20.7555 | 21 | 20.72 | 13750 |
| 1726090140 | 20.79 | 0.35 | 1.71 | 20.624 | 20.88 | 20.45 | 25234 |
| 1726003500 | 20.44 | 0.13 | 0.64 | 20.22 | 20.5 | 20.22 | 24552 |
| 1725917160 | 20.31 | 0.22 | 1.10 | 20.2925 | 20.4385 | 20.28 | 16294 |
| 1725658020 | 20.09 | -0.19 | -0.94 | 20.37 | 20.4 | 20.09 | 12009 |
| 1725571440 | 20.28 | 0.65 | 3.31 | 20.21 | 20.3 | 20.1375 | 18339 |
| 1725485040 | 19.63 | -0.6 | -2.97 | 19.9975 | 20.15 | 19.63 | 18812 |
| 1725398880 | 20.23 | 0.27 | 1.35 | 20.19 | 20.23 | 19.79 | 15258 |
| 1725053340 | 19.96 | 0.03 | 0.14 | 20.05 | 20.26 | 19.96 | 15684 |
| 1724966400 | 19.9324 | 0.28 | 1.44 | 19.925 | 20.05 | 19.9 | 70698 |
| 1724880360 | 19.65 | -0.32 | -1.60 | 19.84 | 20.05 | 19.65 | 25813 |
| 1724794080 | 19.97 | 0.19 | 0.96 | 19.61 | 20.02 | 19.61 | 26353 |
| 1724707740 | 19.78 | -0.07 | -0.35 | 19.89 | 19.89 | 19.604 | 25183 |
| 1724448480 | 19.85 | 0.15 | 0.76 | 19.73 | 20.02 | 19.62 | 24676 |
| 1724362140 | 19.7 | 0.1 | 0.51 | 19.42 | 19.81 | 19.28 | 18441 |
| 1724275380 | 19.6 | 0.04 | 0.20 | 19.41 | 19.72 | 19.41 | 29471 |
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
