Hot Features
プレミアム
Bankinter SA (PK) (BKNIY)
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 | 0.74 | 4.38388625592 | 16.88 | 17.91 | 16.442 | 538343 | 16.73352097 | DR |
| 4 | 1.01 | 6.08067429259 | 16.61 | 17.91 | 15.79 | 138810 | 16.68311853 | DR |
| 12 | 2.3 | 15.0130548303 | 15.32 | 17.91 | 15.08 | 63728 | 16.58080782 | DR |
| 26 | 1.33 | 8.16451810927 | 16.29 | 17.97 | 14.74 | 70433 | 16.30289745 | DR |
| 52 | 5.05 | 40.1750198886 | 12.57 | 17.97 | 12.29 | 47856 | 15.94828447 | DR |
| 156 | 11.17 | 173.178294574 | 6.45 | 17.97 | 5.81 | 41997 | 12.10839903 | DR |
| 260 | 12.47 | 242.13592233 | 5.15 | 17.97 | 4.6 | 33666 | 11.42994896 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781818140 | 17.62 | 0.04 | 0.23 | 16.99 | 17.67 | 16.93 | 16407 |
| 1781731740 | 17.58 | 0.66 | 3.90 | 17.6 | 17.91 | 16.9344 | 42863 |
| 1781645340 | 16.92 | 0.35 | 2.11 | 17.46 | 17.46 | 16.442 | 833150 |
| 1781558940 | 16.57 | -0.31 | -1.84 | 16.88 | 17.16 | 16.57 | 1260952 |
| 1781299740 | 16.88 | 0.69 | 4.26 | 16.649999 | 16.88 | 16.61 | 15451 |
| 1781213220 | 16.19 | 0.32 | 1.98 | 16.114999 | 16.361 | 15.92 | 27165 |
| 1781126940 | 15.875 | -0.27 | -1.70 | 16.14 | 16.14 | 15.79 | 18934 |
| 1781040540 | 16.149999 | 0.14 | 0.87 | 16.46 | 16.504999 | 16.02 | 24965 |
| 1780954140 | 16.01 | -0.02 | -0.12 | 16.579999 | 16.579999 | 16 | 27267 |
| 1780694940 | 16.03 | -0.38 | -2.32 | 16.25 | 16.55 | 16.03 | 24900 |
| 1780608540 | 16.41 | 0.14 | 0.86 | 16.399999 | 16.613 | 16.309999 | 44689 |
| 1780522140 | 16.27 | -0.18 | -1.09 | 16.77 | 16.77 | 16.239999 | 27789 |
| 1780435740 | 16.45 | -0.09 | -0.54 | 16.489999 | 16.6436 | 16.45 | 40090 |
| 1780349340 | 16.54 | -0.09 | -0.54 | 16.36 | 16.69 | 16.36 | 24366 |
| 1780090080 | 16.629999 | -0.09 | -0.54 | 16.735 | 16.88 | 16.629999 | 19073 |
| 1780003320 | 16.719999 | -0.16 | -0.95 | 16.29 | 16.82 | 16.29 | 15048 |
| 1779917340 | 16.88 | 0.4 | 2.43 | 16.68 | 16.89 | 16.527999 | 23070 |
| 1779830940 | 16.48 | -0.08 | -0.48 | 16.61 | 16.7782 | 16.48 | 12408 |
| 1779484920 | 16.559999 | 0.14 | 0.85 | 16.475 | 16.559999 | 16.229399 | 17717 |
| 1779398880 | 16.42 | 0.02 | 0.12 | 16.37 | 16.430499 | 16.204999 | 24729 |
| 1779312300 | 16.399999 | 0.32 | 1.99 | 15.86 | 16.399999 | 15.86 | 18890 |
| 1779225660 | 16.079999 | 0.08 | 0.53 | 16.085 | 16.27 | 15.8962 | 26044 |
| 1779139740 | 15.995 | 0.08 | 0.53 | 16.149999 | 16.149999 | 15.85 | 34948 |
| 1778880000 | 15.91 | -0.1 | -0.62 | 15.9305 | 16.0655 | 15.86 | 33647 |
| 1778793900 | 16.01 | -0.04 | -0.25 | 16.3125 | 16.37 | 16.01 | 34618 |
| 1778707380 | 16.05 | 0.06 | 0.38 | 15.59 | 16.05 | 15.59 | 22518 |
| 1778621340 | 15.99 | -0.49 | -2.97 | 16 | 16.16 | 15.8625 | 43736 |
| 1778534940 | 16.48 | -0.1 | -0.60 | 16.46 | 16.629999 | 16.1 | 26282 |
| 1778275200 | 16.579999 | 0.2 | 1.22 | 16.51 | 16.6436 | 16.399999 | 13455 |
| 1778188800 | 16.379999 | -0.25 | -1.50 | 16.825 | 16.8655 | 16.379999 | 29005 |
| 1778102520 | 16.629999 | 0.29 | 1.77 | 16.559999 | 16.77 | 16.48 | 25326 |
| 1778016000 | 16.34 | 0.3 | 1.87 | 16.14 | 16.34 | 16.11 | 22290 |
| 1777930140 | 16.04 | -0.62 | -3.72 | 16.469999 | 16.469999 | 16 | 50867 |
| 1777671000 | 16.66 | 0.11 | 0.66 | 16.678 | 17.09 | 16.57 | 9012 |
| 1777584540 | 16.55 | 0.06 | 0.36 | 16.6125 | 16.92 | 16.5115 | 27070 |
| 1777498140 | 16.489999 | -0.08 | -0.48 | 16.29 | 17.16 | 16.29 | 16346 |
| 1777411800 | 16.57 | 0.31 | 1.91 | 16.84 | 17.05 | 16.53 | 23367 |
| 1777325400 | 16.26 | -0.02 | -0.12 | 16.277 | 16.34 | 16.26 | 27148 |
| 1777065780 | 16.28 | -0.11 | -0.67 | 16.42 | 16.53 | 16.149999 | 28114 |
| 1776979740 | 16.39 | -0.56 | -3.30 | 16.785 | 16.81 | 16.32 | 26185 |
| 1776893280 | 16.95 | -0.19 | -1.11 | 17.11 | 17.4 | 16.95 | 12315 |
| 1776806940 | 17.14 | -0.41 | -2.35 | 17.535 | 17.535 | 17.04 | 42168 |
| 1776720540 | 17.553 | -0.02 | -0.10 | 17.53 | 17.68 | 17.4285 | 10936 |
| 1776460800 | 17.57 | 0.09 | 0.51 | 17.75 | 17.8952 | 17.45 | 17929 |
| 1776374940 | 17.48 | -0.13 | -0.74 | 17.67 | 17.6785 | 17.25 | 9334 |
| 1776288360 | 17.61 | 0.06 | 0.34 | 17.7 | 17.7396 | 17.46 | 14287 |
| 1776202140 | 17.55 | 0.51 | 2.99 | 17.635 | 17.8144 | 17.55 | 9972 |
| 1776115740 | 17.04 | -0.3 | -1.73 | 16.739999 | 17.39 | 16.739999 | 28682 |
| 1775856000 | 17.34 | 0.16 | 0.93 | 17.21 | 17.34 | 16.95 | 11134 |
| 1775770140 | 17.18 | 0.17 | 1.00 | 16.5 | 17.2 | 16.5 | 16638 |
| 1775683500 | 17.01 | 0.8 | 4.94 | 16.93 | 17.03 | 16.469999 | 62309 |
| 1775596800 | 16.21 | 0.14 | 0.87 | 15.7825 | 16.21 | 15.75 | 47870 |
| 1775510940 | 16.07 | 0.18 | 1.13 | 16.35 | 16.35 | 15.91 | 43578 |
| 1775164920 | 15.89 | -0.17 | -1.06 | 15.5 | 15.91 | 15.5 | 72704 |
| 1775078400 | 16.059999 | 0.16 | 1.01 | 16.3199 | 16.3199 | 15.91 | 56013 |
| 1774992540 | 15.9 | 0.6 | 3.92 | 15.62 | 16.149999 | 15.46 | 42684 |
| 1774906080 | 15.3 | 0.02 | 0.13 | 15.32 | 15.37 | 15.08 | 54045 |
| 1774646940 | 15.28 | -0.2 | -1.29 | 15.375 | 15.498 | 15.16 | 43258 |
| 1774560480 | 15.48 | -0.02 | -0.13 | 15.53 | 15.65 | 15.31 | 36599 |
| 1774473900 | 15.5 | 0.13 | 0.85 | 15.66 | 15.9275 | 15.5 | 57554 |
| 1774387560 | 15.37 | -0.07 | -0.45 | 15.16 | 15.64 | 15.12 | 72936 |
| 1774300800 | 15.44 | 0.46 | 3.07 | 15.3 | 15.65 | 15.24 | 43116 |
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。
