Hot Features
プレミアム
Bankinter SA (PK) (BKNIY)
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 | 0.08 | 0.90395480226 | 8.85 | 9.09 | 8.355 | 17718 | 8.45168052 | DR |
| 4 | 1.33 | 17.5 | 7.6 | 9.09 | 7.6 | 28039 | 7.95789757 | DR |
| 12 | 0.96 | 12.0451693852 | 7.97 | 9.09 | 7.41 | 25458 | 7.94035576 | DR |
| 26 | -0.06 | -0.667408231368 | 8.99 | 9.25 | 7.41 | 68306 | 8.04095922 | DR |
| 52 | 2.435 | 37.4903772132 | 6.495 | 9.25 | 5.81 | 40529 | 7.93026878 | DR |
| 156 | 2.944 | 49.1814233211 | 5.986 | 9.25 | 4.6 | 23087 | 7.30500129 | DR |
| 260 | 2.015 | 29.1395516992 | 6.915 | 9.67 | 3.09 | 16039 | 7.22656816 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737498540 | 8.93 | 0.48 | 5.68 | 9.09 | 9.09 | 8.66 | 88107 |
| 1737152880 | 8.45 | 0.08 | 0.96 | 8.61 | 8.77 | 8.355 | 21215 |
| 1737066420 | 8.3699999 | -0.01 | -0.12 | 8.43 | 8.57 | 8.3699999 | 15618 |
| 1736979720 | 8.38 | -0.15 | -1.76 | 8.615 | 8.615 | 8.38 | 9030 |
| 1736893380 | 8.53 | 0.01 | 0.12 | 8.85 | 8.85 | 8.53 | 25008 |
| 1736806800 | 8.52 | 0.25 | 3.02 | 8.19 | 8.58 | 8.19 | 23129 |
| 1736547720 | 8.27 | 0.22 | 2.73 | 8.73 | 8.73 | 8.27 | 39687 |
| 1736375340 | 8.05 | 0.12 | 1.56 | 8.2 | 8.2 | 8.05 | 3752 |
| 1736288940 | 7.9262 | -0.07 | -0.92 | 7.71 | 7.9983 | 7.71 | 4610 |
| 1736202360 | 8 | 0.27 | 3.49 | 7.8 | 8.25 | 7.8 | 19055 |
| 1735942980 | 7.73 | -0.08 | -1.02 | 7.72 | 7.93 | 7.72 | 52256 |
| 1735856700 | 7.81 | -0.01 | -0.13 | 7.88 | 8.0399999 | 7.71 | 49453 |
| 1735683960 | 7.82 | -0.1 | -1.20 | 7.82 | 8.2 | 7.82 | 19563 |
| 1735597740 | 7.915 | 0.27 | 3.46 | 7.93 | 7.99 | 7.79 | 45160 |
| 1735338000 | 7.65 | 0.01 | 0.13 | 7.9 | 8.09 | 7.64 | 68098 |
| 1735252020 | 7.64 | -0.02 | -0.26 | 7.96 | 7.96 | 7.64 | 38612 |
| 1735078200 | 7.66 | 0.03 | 0.39 | 7.6 | 8.2 | 7.6 | 14381 |
| 1734992400 | 7.63 | -0.04 | -0.52 | 8 | 8 | 7.58 | 44875 |
| 1734733200 | 7.67 | 0.04 | 0.52 | 7.558 | 7.69 | 7.42 | 23938 |
| 1734646800 | 7.63 | 0.22 | 2.97 | 7.73 | 7.91 | 7.62 | 61716 |
| 1734560940 | 7.41 | -0.41 | -5.18 | 7.67 | 7.845 | 7.41 | 41925 |
| 1734474360 | 7.815 | -0.28 | -3.40 | 8 | 8.03 | 7.635 | 17214 |
| 1734388140 | 8.09 | 0.03 | 0.37 | 8.06 | 8.2 | 7.92 | 24983 |
| 1734128940 | 8.06 | 0.17 | 2.18 | 7.9 | 8.16 | 7.9 | 21952 |
| 1734042480 | 7.888 | -0.22 | -2.74 | 8 | 8.198 | 7.83 | 8626 |
| 1733955900 | 8.11 | -0.07 | -0.80 | 8.25 | 8.45 | 8.09 | 42987 |
| 1733869200 | 8.175 | -0.09 | -1.03 | 8.13 | 8.268 | 8.0035 | 10566 |
| 1733782800 | 8.26 | -0.01 | -0.06 | 8.43 | 8.46 | 8.19 | 27582 |
| 1733523600 | 8.265 | 0.14 | 1.72 | 8.42 | 8.42 | 8.15 | 14584 |
| 1733437500 | 8.125 | 0.38 | 4.84 | 8.01 | 8.273 | 8.01 | 89949 |
| 1733350980 | 7.75 | -0.08 | -1.02 | 7.9175 | 7.978 | 7.75 | 30893 |
| 1733264700 | 7.83 | -0.07 | -0.89 | 8.1 | 8.1 | 7.82 | 40504 |
| 1733178180 | 7.9 | -0.08 | -1.00 | 7.865 | 7.95 | 7.83 | 21930 |
| 1732918200 | 7.98 | 0.13 | 1.66 | 8.2 | 8.2 | 7.92 | 14751 |
| 1732746540 | 7.85 | 0.03 | 0.45 | 7.86 | 7.995 | 7.85 | 18739 |
| 1732660140 | 7.815 | -0.18 | -2.19 | 8.25 | 8.26 | 7.7 | 80349 |
| 1732573560 | 7.99 | 0.35 | 4.51 | 7.96 | 8.2899999 | 7.82 | 18459 |
| 1732314000 | 7.645 | -0.37 | -4.56 | 7.755 | 7.88 | 7.62 | 10827 |
| 1732227900 | 8.01 | 0.17 | 2.17 | 7.87 | 8.2899999 | 7.83 | 47018 |
| 1732141740 | 7.84 | -0.34 | -4.16 | 8.035 | 8.17 | 7.8 | 18123 |
| 1732054800 | 8.18 | -0.08 | -0.97 | 8.1 | 8.252 | 7.99 | 9581 |
| 1731968640 | 8.26 | 0.1 | 1.23 | 8.23 | 8.3415 | 8.23 | 6910 |
| 1731709260 | 8.16 | -0.14 | -1.69 | 8.1116 | 8.39 | 7.86 | 26896 |
| 1731622800 | 8.3 | 0.45 | 5.73 | 7.97 | 8.33 | 7.74 | 9776 |
| 1731536760 | 7.85 | -0.02 | -0.30 | 7.72 | 8.15 | 7.68 | 20223 |
| 1731450480 | 7.8735 | -0.45 | -5.37 | 8.045 | 8.27 | 7.66 | 8206 |
| 1731363600 | 8.32 | -0.07 | -0.83 | 8.065 | 8.34 | 8 | 13749 |
| 1731104400 | 8.39 | 0.31 | 3.84 | 8.02 | 8.39 | 8.02 | 6176 |
| 1731018540 | 8.08 | 0.15 | 1.83 | 8.58 | 8.65 | 8.08 | 7353 |
| 1730931600 | 7.935 | -0.52 | -6.09 | 8.49 | 8.53 | 7.935 | 3267 |
| 1730845680 | 8.45 | 0.2 | 2.42 | 8.36 | 8.98 | 8.36 | 3081 |
| 1730759160 | 8.25 | -0.07 | -0.84 | 8.45 | 8.53 | 8.25 | 5352 |
| 1730496420 | 8.32 | 0.27 | 3.35 | 8.23 | 8.32 | 8.22 | 10855 |
| 1730409780 | 8.05 | -0.05 | -0.56 | 8.06 | 8.09 | 8.01 | 15657 |
| 1730323500 | 8.095 | 0.13 | 1.57 | 8.105 | 8.15 | 7.96 | 13730 |
| 1730237280 | 7.97 | -0.06 | -0.75 | 7.97 | 8.35 | 7.97 | 58239 |
| 1730150880 | 8.03 | 0.03 | 0.37 | 8.02 | 9 | 7.95 | 413115 |
| 1729891500 | 8 | -0.25 | -3.03 | 7.93 | 8.3699999 | 7.93 | 3366456 |
| 1729805160 | 8.25 | -0.25 | -2.97 | 7.98 | 8.35 | 7.98 | 1077658 |
| 1729718700 | 8.5025 | 0 | 0.00 | 8.5025 | 8.5025 | 8.5025 | 0 |
| 1729632300 | 8.5025 | 0.35 | 4.33 | 8.379 | 8.5025 | 8.379 | 820 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
