Hot Features
プレミアム
Brenntag SE (PK) (BNTGY)
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 | 0.17 | 1.43824027073 | 11.82 | 12.27 | 11.58 | 130453 | 11.90123728 | DR |
| 4 | -0.81 | -6.328125 | 12.8 | 13.172 | 11.58 | 112035 | 12.488075 | DR |
| 12 | -2.53 | -17.4242424242 | 14.52 | 14.5925 | 11.58 | 106976 | 12.59513361 | DR |
| 26 | -1.541 | -11.38866307 | 13.531 | 15.07 | 11.58 | 85276 | 13.22906659 | DR |
| 52 | -6.31 | -34.4808743169 | 18.3 | 18.8 | 11.58 | 51439 | 13.63064729 | DR |
| 156 | -5.59 | -31.7974971559 | 17.58 | 18.8 | 10.3699 | 57261 | 14.10828353 | DR |
| 260 | 1.2 | 11.1214087118 | 10.79 | 20.99 | 5.91 | 48357 | 13.73250355 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735252020 | 11.99 | -0.04 | -0.29 | 11.83 | 12.06 | 11.83 | 103347 |
| 1735078200 | 12.025 | 0.1 | 0.80 | 11.58 | 12.27 | 11.58 | 98001 |
| 1734992400 | 11.93 | 0.05 | 0.42 | 11.9 | 11.95 | 11.88 | 142400 |
| 1734733200 | 11.88 | 0.09 | 0.76 | 11.79 | 11.9365 | 11.76 | 167540 |
| 1734646800 | 11.79 | 0.01 | 0.08 | 11.82 | 11.86 | 11.74 | 113870 |
| 1734560940 | 11.78 | -0.37 | -3.05 | 12.12 | 12.12 | 11.78 | 103649 |
| 1734474360 | 12.15 | -0.54 | -4.26 | 12.35 | 12.36 | 12.12 | 164378 |
| 1734388140 | 12.69 | -0.34 | -2.61 | 12.62 | 12.69 | 12.5465 | 144927 |
| 1734128940 | 13.03 | 0.18 | 1.40 | 12.85 | 13.04 | 12.74 | 90421 |
| 1734042480 | 12.85 | -0.14 | -1.08 | 12.83 | 12.91 | 12.8 | 62497 |
| 1733955900 | 12.99 | -0.01 | -0.08 | 13.04 | 13.11 | 12.92 | 82180 |
| 1733869200 | 13 | -0.07 | -0.54 | 12.92 | 13.06 | 12.87 | 91506 |
| 1733782800 | 13.07 | 0.2 | 1.55 | 13.17 | 13.172 | 13.07 | 68306 |
| 1733523600 | 12.87 | 0.09 | 0.70 | 12.92 | 12.95 | 12.86 | 94646 |
| 1733437500 | 12.78 | 0.12 | 0.91 | 12.78 | 12.82 | 12.73 | 107462 |
| 1733350980 | 12.665 | -0.09 | -0.67 | 12.75 | 12.75 | 12.629 | 111533 |
| 1733264700 | 12.75 | -0.08 | -0.62 | 12.8 | 12.81 | 12.74 | 153972 |
| 1733178180 | 12.83 | -0.04 | -0.31 | 12.795 | 12.838 | 12.744 | 122360 |
| 1732918200 | 12.87 | -0.2 | -1.53 | 12.8 | 12.9 | 12.8 | 96974 |
| 1732746540 | 13.07 | 0.39 | 3.08 | 12.98 | 13.11 | 12.969 | 57680 |
| 1732660140 | 12.68 | -0.15 | -1.17 | 12.73 | 12.77 | 12.655 | 101637 |
| 1732573560 | 12.83 | 0.24 | 1.91 | 12.8135 | 12.9 | 12.78 | 131791 |
| 1732314000 | 12.59 | 0.48 | 3.96 | 12.5135 | 12.61 | 12.5 | 89855 |
| 1732227900 | 12.11 | -0.38 | -3.04 | 12.3 | 12.375 | 12.1 | 117034 |
| 1732141740 | 12.49 | 0.19 | 1.54 | 12.48 | 12.53 | 12.44 | 76023 |
| 1732054800 | 12.3 | -0.18 | -1.44 | 12.221 | 12.35 | 12.17 | 171505 |
| 1731968640 | 12.48 | 0 | 0.00 | 12.56 | 12.625 | 12.45 | 932109 |
| 1731709260 | 12.48 | 0.38 | 3.14 | 12.66 | 12.66 | 12.47 | 525828 |
| 1731622800 | 12.1 | -0.04 | -0.33 | 12.25 | 12.3 | 12.1 | 197127 |
| 1731536760 | 12.14 | 0.35 | 2.97 | 12.1 | 12.23 | 12.09 | 539303 |
| 1731450480 | 11.79 | -1.29 | -9.86 | 12.09 | 12.145 | 11.79 | 118016 |
| 1731363600 | 13.08 | 0.01 | 0.08 | 13.07 | 13.14 | 13.02 | 159436 |
| 1731104400 | 13.07 | -0.12 | -0.91 | 13.092 | 13.092 | 13.005 | 46858 |
| 1731018540 | 13.19 | 0.33 | 2.57 | 13.27 | 13.3 | 13.07 | 58544 |
| 1730931600 | 12.86 | -0.32 | -2.43 | 12.94 | 12.94 | 12.7965 | 13079 |
| 1730845680 | 13.18 | 0.1 | 0.76 | 13.12 | 13.26 | 13.11 | 62696 |
| 1730759160 | 13.08 | 0.03 | 0.23 | 13.145 | 13.16 | 13.08 | 64642 |
| 1730496420 | 13.05 | 0.1 | 0.77 | 13.0101 | 13.1372 | 13.005 | 30406 |
| 1730409780 | 12.95 | 0.05 | 0.39 | 12.9665 | 12.99 | 12.9 | 94300 |
| 1730323500 | 12.9 | -0.03 | -0.23 | 12.9965 | 13.06 | 12.9 | 35185 |
| 1730237280 | 12.93 | -0.27 | -2.05 | 12.9665 | 13.03 | 12.89 | 35619 |
| 1730150880 | 13.2 | 0 | 0.00 | 13.27 | 13.29 | 13.18 | 73154 |
| 1729891500 | 13.2 | -0.05 | -0.34 | 13.2265 | 13.3 | 13.19 | 33659 |
| 1729805160 | 13.245 | 0.04 | 0.34 | 13.31 | 13.31 | 13.13 | 31318 |
| 1729718940 | 13.2 | -0.17 | -1.27 | 13.231 | 13.2835 | 13.17 | 26591 |
| 1729632300 | 13.37 | -0.27 | -2.01 | 13.469 | 13.48 | 13.34 | 31907 |
| 1729545600 | 13.644 | -0.28 | -1.98 | 13.849 | 13.849 | 13.62 | 56119 |
| 1729286400 | 13.92 | 0.18 | 1.31 | 13.97 | 13.97 | 13.875 | 21635 |
| 1729200000 | 13.74 | -0.06 | -0.43 | 13.84 | 13.85 | 13.74 | 36092 |
| 1729113960 | 13.8 | -0.21 | -1.48 | 13.8999 | 13.92 | 13.79 | 34360 |
| 1729027680 | 14.008 | -0.11 | -0.79 | 14.181 | 14.181 | 13.99 | 21005 |
| 1728941220 | 14.12 | -0.09 | -0.63 | 14.1 | 14.18 | 14.04 | 43422 |
| 1728681900 | 14.21 | 0.03 | 0.21 | 14.19 | 14.21 | 14.18 | 39583 |
| 1728595560 | 14.18 | 0.03 | 0.21 | 14.115 | 14.19 | 14.115 | 11040 |
| 1728508800 | 14.15 | 0.01 | 0.07 | 14.15 | 14.16 | 14.12 | 7262 |
| 1728422580 | 14.14 | -0.24 | -1.67 | 14.22 | 14.22 | 14.0755 | 17721 |
| 1728336000 | 14.38 | -0.19 | -1.27 | 14.47 | 14.47 | 14.35 | 24082 |
| 1728077220 | 14.565 | 0.01 | 0.10 | 14.415 | 14.577 | 14.415 | 10306 |
| 1727990760 | 14.55 | -0.11 | -0.75 | 14.52 | 14.5925 | 14.501 | 10042 |
| 1727904000 | 14.66 | -0.18 | -1.19 | 14.593 | 14.67 | 14.593 | 13214 |
| 1727818140 | 14.837 | -0.05 | -0.33 | 14.8665 | 14.87 | 14.775 | 11201 |
| 1727731380 | 14.886 | -0.16 | -1.09 | 14.9 | 14.931 | 14.814 | 5910 |
| 1727472000 | 15.05 | 0.94 | 6.66 | 15.061 | 15.07 | 15.02 | 9724 |
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
