Hot Features
プレミアム
Assa Abloy AB (PK) (ASAZY)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.109 | -0.709219858156 | 15.369 | 15.48 | 15.11 | 114931 | 15.33044785 | DR |
| 4 | 0.61 | 4.1638225256 | 14.65 | 15.48 | 13.93 | 154111 | 14.72762697 | DR |
| 12 | -0.1475 | -0.957325977608 | 15.4075 | 16.17 | 13.93 | 131557 | 14.92235189 | DR |
| 26 | 0.09 | 0.593276203032 | 15.17 | 17.03 | 13.79 | 108437 | 15.23508554 | DR |
| 52 | 1.4 | 10.101010101 | 13.86 | 17.03 | 13.18 | 108762 | 14.72397855 | DR |
| 156 | 1.8201 | 13.542511477 | 13.4399 | 17.03 | 8.69 | 185993 | 12.11118753 | DR |
| 260 | 3.41 | 28.776371308 | 11.85 | 17.03 | 7.577 | 176194 | 12.0598983 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 15.26 | -0.12 | -0.78 | 15.38 | 15.45 | 15.23 | 119718 |
| 1738276080 | 15.38 | 0.17 | 1.12 | 15.35 | 15.48 | 15.3199 | 136532 |
| 1738189740 | 15.21 | -0.07 | -0.45 | 15.15 | 15.27 | 15.11 | 92925 |
| 1738103280 | 15.279 | -0.05 | -0.33 | 15.32 | 15.32 | 15.14 | 80588 |
| 1738016820 | 15.33 | -0.05 | -0.33 | 15.23 | 15.37 | 15.18 | 90777 |
| 1737757440 | 15.38 | 0.12 | 0.79 | 15.369 | 15.47 | 15.36 | 173835 |
| 1737671220 | 15.26 | 0.04 | 0.26 | 15.2 | 15.28 | 15.15 | 89806 |
| 1737584640 | 15.22 | -0.04 | -0.26 | 15.25 | 15.29 | 15.135 | 129809 |
| 1737498540 | 15.26 | 0.4 | 2.69 | 15.195 | 15.3 | 15.183 | 154069 |
| 1737152880 | 14.86 | 0.18 | 1.23 | 14.886 | 14.98 | 14.8408 | 116871 |
| 1737066420 | 14.68 | 0.15 | 1.03 | 14.63 | 14.7399 | 14.54 | 120761 |
| 1736979720 | 14.53 | 0.51 | 3.64 | 14.56 | 14.59 | 14.46 | 141557 |
| 1736893380 | 14.02 | -0.02 | -0.14 | 14.02 | 14.05 | 13.94 | 283528 |
| 1736806800 | 14.04 | -0.21 | -1.47 | 13.93 | 14.07 | 13.93 | 210340 |
| 1736547720 | 14.25 | -0.19 | -1.32 | 14.27 | 14.28 | 14.13 | 208340 |
| 1736375340 | 14.44 | -0.06 | -0.41 | 14.25 | 14.49 | 14.23 | 134023 |
| 1736288940 | 14.5 | -0.4 | -2.68 | 14.66 | 14.66 | 14.42 | 246795 |
| 1736202360 | 14.9 | 0.24 | 1.64 | 14.86 | 15.05 | 14.85 | 175652 |
| 1735942980 | 14.6601 | 0.08 | 0.55 | 14.65 | 14.72 | 14.61 | 187796 |
| 1735856700 | 14.58 | -0.07 | -0.48 | 14.7 | 14.72 | 14.54 | 107147 |
| 1735683960 | 14.65 | -0.11 | -0.75 | 14.71 | 14.765 | 14.62 | 119888 |
| 1735597740 | 14.76 | -0.08 | -0.54 | 14.61 | 14.82 | 14.59 | 123251 |
| 1735338000 | 14.84 | -0.02 | -0.13 | 14.76 | 14.84 | 14.67 | 81572 |
| 1735252020 | 14.86 | 0.09 | 0.61 | 14.77 | 14.95 | 14.74 | 128250 |
| 1735078200 | 14.77 | -0.05 | -0.34 | 14.76 | 14.8 | 14.71 | 102959 |
| 1734992400 | 14.82 | 0.12 | 0.82 | 14.71 | 14.83 | 14.66 | 196860 |
| 1734733200 | 14.7 | 0 | 0.00 | 14.52 | 14.79 | 14.52 | 235386 |
| 1734646800 | 14.7 | -0.4 | -2.65 | 14.83 | 14.83 | 14.69 | 166494 |
| 1734560940 | 15.1 | -0.27 | -1.76 | 15.54 | 15.56 | 15.1 | 136186 |
| 1734474360 | 15.37 | -0.19 | -1.22 | 15.41 | 15.46 | 15.36 | 144775 |
| 1734388140 | 15.56 | 0.06 | 0.39 | 15.57 | 15.63 | 15.52 | 148663 |
| 1734128940 | 15.5 | -0.05 | -0.32 | 15.61 | 15.61 | 15.46 | 88903 |
| 1734042480 | 15.55 | -0.06 | -0.38 | 15.59 | 15.63 | 15.49 | 82825 |
| 1733955900 | 15.61 | 0.18 | 1.17 | 15.64 | 15.7 | 15.548 | 78749 |
| 1733869200 | 15.43 | -0.24 | -1.53 | 15.6 | 15.63 | 15.42 | 124803 |
| 1733782800 | 15.67 | -0.12 | -0.76 | 15.789 | 15.789 | 15.67 | 83917 |
| 1733523600 | 15.79 | 0.01 | 0.06 | 15.89 | 15.9 | 15.75 | 70437 |
| 1733437500 | 15.78 | 0.03 | 0.19 | 15.77 | 15.8299 | 15.7401 | 90786 |
| 1733350980 | 15.75 | 0.25 | 1.61 | 15.63 | 15.81 | 15.62 | 87330 |
| 1733264700 | 15.5 | 0.14 | 0.91 | 15.5201 | 15.61 | 15.4701 | 107533 |
| 1733178180 | 15.36 | 0.01 | 0.05 | 15.28 | 15.41 | 15.26 | 115368 |
| 1732918200 | 15.353 | 0.43 | 2.90 | 15.19 | 15.39 | 15.19 | 72534 |
| 1732746540 | 14.92 | 0.12 | 0.81 | 14.89 | 14.99 | 14.88 | 91885 |
| 1732660140 | 14.8 | -0.17 | -1.14 | 14.83 | 14.94 | 14.75 | 110854 |
| 1732573560 | 14.97 | -0.03 | -0.19 | 15.03 | 15.07 | 14.9574 | 129061 |
| 1732314000 | 14.9984 | 0.24 | 1.62 | 14.909 | 15.05 | 14.909 | 80916 |
| 1732227900 | 14.76 | -0.04 | -0.27 | 14.76 | 14.79 | 14.674 | 123661 |
| 1732141740 | 14.8 | -0.02 | -0.13 | 14.91 | 14.91 | 14.68 | 93755 |
| 1732054800 | 14.82 | 0.03 | 0.20 | 14.7 | 14.85 | 14.64 | 107758 |
| 1731968640 | 14.79 | 0.05 | 0.34 | 14.68 | 14.85 | 14.67 | 140594 |
| 1731709260 | 14.74 | -0.18 | -1.21 | 14.82 | 14.84 | 14.68 | 225114 |
| 1731622800 | 14.92 | 0.11 | 0.74 | 14.97 | 15.09 | 14.88 | 96618 |
| 1731536760 | 14.81 | -0.09 | -0.60 | 14.89 | 14.94 | 14.72 | 327291 |
| 1731450480 | 14.9 | -0.64 | -4.12 | 15.11 | 15.115 | 14.7901 | 79042 |
| 1731363600 | 15.54 | 0.12 | 0.78 | 15.62 | 16.17 | 15.52 | 79762 |
| 1731104400 | 15.42 | -0.34 | -2.16 | 15.4075 | 15.42 | 15.25 | 80677 |
| 1731018540 | 15.76 | 0.3 | 1.94 | 15.75 | 15.85 | 15.66 | 66684 |
| 1730931600 | 15.46 | -0.33 | -2.09 | 15.47 | 15.51 | 15.35 | 94562 |
| 1730845680 | 15.79 | 0.08 | 0.51 | 15.62 | 15.93 | 15.62 | 59550 |
| 1730759160 | 15.71 | 0.19 | 1.22 | 15.72 | 15.85 | 15.65 | 109875 |
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
