Hot Features
プレミアム
Beiersdorf AG (PK) (BDRFF)
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 | 2.8525 | 3.57612988153 | 79.765 | 82.6175 | 79.765 | 4477 | 81.36418556 | CS |
| 4 | 0.3975 | 0.483459012406 | 82.22 | 85 | 79.765 | 2226 | 81.49419941 | CS |
| 12 | -1.3205 | -1.57318496986 | 83.938 | 93.68 | 79.765 | 4514 | 84.07607493 | CS |
| 26 | -25.4925 | -23.5801498474 | 108.11 | 122.38 | 79.765 | 4791 | 96.02854882 | CS |
| 52 | -45.1145 | -35.3196536498 | 127.732 | 129.88 | 79.765 | 3584 | 99.55137388 | CS |
| 156 | -48.2825 | -36.885026738 | 130.9 | 162.19 | 79.765 | 2466 | 107.25637859 | CS |
| 260 | -42.1825 | -33.8000801282 | 124.8 | 162.19 | 79.765 | 2335 | 106.7061652 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781299740 | 82.6175 | 1.54 | 1.90 | 82.6175 | 82.6175 | 82.6175 | 8970 |
| 1781213340 | 81.075 | 0 | 0.00 | 81.075 | 81.075 | 81.075 | 0 |
| 1781126940 | 81.075 | 0.53 | 0.66 | 80.94 | 81.075 | 80.94 | 1824 |
| 1781040540 | 80.54 | 0.78 | 0.97 | 80.54 | 80.54 | 80.54 | 854 |
| 1780954140 | 79.765 | -0.47 | -0.59 | 79.765 | 79.765 | 79.765 | 6260 |
| 1780694940 | 80.235 | -1.16 | -1.43 | 80.235 | 80.235 | 80.235 | 148 |
| 1780608540 | 81.3975 | 0 | 0.00 | 81.3975 | 81.3975 | 81.3975 | 0 |
| 1780522140 | 81.3975 | 0 | 0.00 | 81.3975 | 81.3975 | 81.3975 | 0 |
| 1780435740 | 81.3975 | 0 | 0.00 | 81.3975 | 81.3975 | 81.3975 | 0 |
| 1780349340 | 81.3975 | -1.59 | -1.92 | 81.3975 | 81.3975 | 81.3975 | 929 |
| 1780089720 | 82.99 | 0 | 0.00 | 82.99 | 82.99 | 82.99 | 0 |
| 1780003320 | 82.99 | 0 | 0.00 | 82.99 | 82.99 | 82.99 | 0 |
| 1779916920 | 82.99 | 0 | 0.00 | 82.99 | 82.99 | 82.99 | 0 |
| 1779830520 | 82.99 | 0 | 0.00 | 82.99 | 82.99 | 82.99 | 0 |
| 1779484920 | 82.99 | -2.01 | -2.36 | 82.99 | 82.99 | 82.99 | 121 |
| 1779398880 | 85 | 2.78 | 3.38 | 83.295 | 85 | 83.295 | 630 |
| 1779312540 | 82.22 | 0 | 0.00 | 82.22 | 82.22 | 82.22 | 0 |
| 1779226140 | 82.22 | 0 | 0.00 | 82.22 | 82.22 | 82.22 | 0 |
| 1779139740 | 82.22 | 0 | 0.00 | 82.22 | 82.22 | 82.22 | 296 |
| 1778880000 | 82.22 | -1.14 | -1.37 | 82.44 | 82.44 | 82.22 | 323 |
| 1778793900 | 83.36 | 1.85 | 2.27 | 83.36 | 83.36 | 83.36 | 192 |
| 1778707380 | 81.5125 | -1.05 | -1.27 | 81.4425 | 81.5125 | 81.4425 | 3114 |
| 1778621340 | 82.56 | -0.08 | -0.09 | 82.56 | 82.56 | 82.56 | 2458 |
| 1778534940 | 82.6375 | -2.12 | -2.50 | 82.6375 | 82.6375 | 82.6375 | 169 |
| 1778275200 | 84.76 | 0 | 0.00 | 84.76 | 84.76 | 84.76 | 0 |
| 1778188800 | 84.76 | 3.51 | 4.33 | 84.76 | 84.76 | 84.76 | 828 |
| 1778102400 | 81.246 | 0 | 0.00 | 81.246 | 81.246 | 81.246 | 0 |
| 1778016000 | 81.246 | -2.84 | -3.38 | 81.246 | 81.246 | 81.246 | 350 |
| 1777930140 | 84.085 | 2.49 | 3.05 | 82.2625 | 84.085 | 82.2625 | 517 |
| 1777671000 | 81.6 | 0 | 0.00 | 81.6 | 81.6 | 81.6 | 1 |
| 1777584540 | 81.6 | 0 | 0.00 | 81.6 | 81.6 | 81.6 | 0 |
| 1777498140 | 81.6 | -2.17 | -2.58 | 81.6 | 81.6 | 81.6 | 16765 |
| 1777411800 | 83.765 | -1.45 | -1.70 | 83.765 | 83.765 | 83.765 | 10512 |
| 1777325400 | 85.215 | -6.18 | -6.76 | 84.2501 | 85.215 | 84.2501 | 73887 |
| 1777065600 | 91.395 | 0 | 0.00 | 91.395 | 91.395 | 91.395 | 0 |
| 1776979200 | 91.395 | 0 | 0.00 | 91.395 | 91.395 | 91.395 | 0 |
| 1776892800 | 91.395 | 0 | 0.00 | 91.395 | 91.395 | 91.395 | 0 |
| 1776806400 | 91.395 | 0 | 0.00 | 91.395 | 91.395 | 91.395 | 0 |
| 1776720000 | 91.395 | 0 | 0.00 | 91.395 | 91.395 | 91.395 | 0 |
| 1776460800 | 91.395 | 2.55 | 2.87 | 93.68 | 93.68 | 91.395 | 1855 |
| 1776374940 | 88.8475 | 0 | 0.00 | 88.8475 | 88.8475 | 88.8475 | 0 |
| 1776288540 | 88.8475 | 0 | 0.00 | 88.8475 | 88.8475 | 88.8475 | 0 |
| 1776202140 | 88.8475 | 2.75 | 3.19 | 88.8475 | 88.8475 | 88.8475 | 526 |
| 1776115740 | 86.1 | -2.25 | -2.54 | 86.0275 | 87.15 | 86.0275 | 2425 |
| 1775856000 | 88.3475 | 0.72 | 0.82 | 88.3475 | 88.3475 | 88.3475 | 237 |
| 1775769900 | 87.628 | 0 | 0.00 | 87.628 | 87.628 | 87.628 | 0 |
| 1775683500 | 87.628 | -1.02 | -1.15 | 87.628 | 87.628 | 87.628 | 200 |
| 1775597340 | 88.65 | 0 | 0.00 | 88.65 | 88.65 | 88.65 | 0 |
| 1775510940 | 88.65 | 1.42 | 1.63 | 88.65 | 88.65 | 88.65 | 213 |
| 1775164920 | 87.23 | 2.05 | 2.40 | 87.23 | 87.23 | 87.23 | 353 |
| 1775078880 | 85.185 | 0 | 0.00 | 85.185 | 85.185 | 85.185 | 0 |
| 1774992480 | 85.185 | 0 | 0.00 | 85.185 | 85.185 | 85.185 | 0 |
| 1774906080 | 85.185 | 0 | 0.00 | 85.185 | 85.185 | 85.185 | 0 |
| 1774646880 | 85.185 | 0 | 0.00 | 85.185 | 85.185 | 85.185 | 0 |
| 1774560480 | 85.185 | -0.33 | -0.38 | 85.185 | 85.185 | 85.185 | 894 |
| 1774473900 | 85.51 | 1.57 | 1.87 | 85.51 | 85.51 | 85.51 | 145 |
| 1774387560 | 83.938 | -3.12 | -3.59 | 83.938 | 83.938 | 83.938 | 3929 |
| 1774301160 | 87.06 | 0 | 0.00 | 87.06 | 87.06 | 87.06 | 0 |
| 1774041960 | 87.06 | 2.06 | 2.42 | 87.06 | 87.06 | 87.06 | 234 |
| 1773955740 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1773869340 | 85 | -1.78 | -2.05 | 85 | 85 | 85 | 218 |
| 1773782700 | 86.782 | -1.28 | -1.46 | 86.782 | 86.782 | 86.782 | 180 |
| 1773696120 | 88.065 | -2.06 | -2.28 | 88.065 | 88.065 | 88.065 | 353 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
