Hot Features
プレミアム
Deutsche Lufthansa (QX) (DLAKF)
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 | -0.1825 | -1.825 | 10 | 10 | 9.8175 | 10407 | 9.99769387 | CS |
| 4 | 0.5075 | 5.45112781955 | 9.31 | 10 | 8.48 | 4671 | 9.63915073 | CS |
| 12 | 0.8175 | 9.08333333333 | 9 | 10 | 8.2 | 5672 | 9.20508118 | CS |
| 26 | 0.7975 | 8.84146341463 | 9.02 | 11.54 | 8.2 | 5028 | 9.42651742 | CS |
| 52 | 1.5175 | 18.2831325301 | 8.3 | 11.54 | 7.438 | 4039 | 9.12447575 | CS |
| 156 | -0.0475 | -0.481500253421 | 9.865 | 11.54 | 5.6101 | 2918 | 8.14543349 | CS |
| 260 | -3.3325 | -25.3422053232 | 13.15 | 13.25 | 5.5 | 5767 | 8.08870649 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 9.8175 | 0 | 0.00 | 9.8175 | 9.8175 | 9.8175 | 0 |
| 1780608540 | 9.8175 | -0.18 | -1.83 | 9.8175 | 9.8175 | 9.8175 | 263 |
| 1780522140 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1780435740 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1780349340 | 10 | 0 | 0.00 | 10 | 10 | 10 | 20550 |
| 1780090080 | 10 | 0.53 | 5.60 | 10 | 10 | 10 | 100 |
| 1780003740 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.47 | 0 |
| 1779917340 | 9.47 | 0 | 0.00 | 9.47 | 9.47 | 9.47 | 0 |
| 1779830940 | 9.47 | -0.14 | -1.46 | 9.47 | 9.47 | 9.47 | 1129 |
| 1779484920 | 9.61 | 0.88 | 10.08 | 9.61 | 9.61 | 9.61 | 1651 |
| 1779398880 | 8.73 | 0.08 | 0.92 | 8.73 | 8.73 | 8.73 | 504 |
| 1779312300 | 8.65 | -0.75 | -7.98 | 8.48 | 8.65 | 8.48 | 900 |
| 1779226140 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1779139740 | 9.4 | -0.03 | -0.32 | 9.4 | 9.4 | 9.4 | 341 |
| 1778880000 | 9.43 | -0.02 | -0.21 | 9.43 | 9.43 | 9.43 | 200 |
| 1778793900 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 590 |
| 1778707740 | 9.45 | 0 | 0.00 | 9.45 | 9.45 | 9.45 | 0 |
| 1778621340 | 9.45 | 0.14 | 1.50 | 9.45 | 9.45 | 9.45 | 29588 |
| 1778534940 | 9.31 | 0.13 | 1.42 | 9.31 | 9.31 | 9.31 | 241 |
| 1778275200 | 9.18 | -0.52 | -5.36 | 9.18 | 9.18 | 9.18 | 166 |
| 1778188800 | 9.7 | 0.81 | 9.11 | 9.7 | 9.7 | 9.7 | 3062 |
| 1778102940 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1778016540 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1777930140 | 8.89 | 0.24 | 2.72 | 8.89 | 8.89 | 8.89 | 166 |
| 1777671000 | 8.6545 | 0.45 | 5.54 | 8.6545 | 8.6545 | 8.6545 | 210 |
| 1777584540 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 0 |
| 1777498140 | 8.2 | -0.2 | -2.38 | 8.4 | 8.4 | 8.2 | 1625 |
| 1777411800 | 8.4 | -0.46 | -5.23 | 8.4 | 8.4 | 8.4 | 2735 |
| 1777325400 | 8.864 | 0.04 | 0.50 | 8.864 | 8.864 | 8.864 | 2000 |
| 1777065780 | 8.82 | -0.09 | -1.01 | 8.6 | 9.05 | 8.27 | 2981 |
| 1776979740 | 8.91 | -0.35 | -3.78 | 8.67 | 8.91 | 8.6 | 5200 |
| 1776893280 | 9.26 | 0.59 | 6.81 | 9.26 | 9.26 | 9.26 | 200 |
| 1776806940 | 8.67 | -1.08 | -11.08 | 8.67 | 8.67 | 8.67 | 345 |
| 1776720000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1776460800 | 9.75 | 0.65 | 7.14 | 9.5399999 | 9.75 | 9.5399999 | 1300 |
| 1776374940 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 210 |
| 1776288540 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1776202140 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 93200 |
| 1776115740 | 9.1 | -0.27 | -2.83 | 9.1 | 9.1 | 9.1 | 109 |
| 1775856540 | 9.365 | 0 | 0.00 | 9.365 | 9.365 | 9.365 | 0 |
| 1775770140 | 9.365 | 0.39 | 4.29 | 9.365 | 9.365 | 9.365 | 558 |
| 1775683200 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1775596800 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1775510400 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1775164800 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1775078400 | 8.98 | 0.2 | 2.28 | 8.98 | 8.98 | 8.98 | 2000 |
| 1774992540 | 8.78 | 0.25 | 2.93 | 8.78 | 8.78 | 8.78 | 890 |
| 1774906080 | 8.53 | 0.01 | 0.12 | 8.52 | 8.53 | 8.52 | 2294 |
| 1774646940 | 8.52 | -0.57 | -6.27 | 8.52 | 8.52 | 8.52 | 748 |
| 1774560480 | 9.09 | 0.59 | 6.94 | 8.69 | 9.09 | 8.69 | 1620 |
| 1774473960 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1774387560 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1774301160 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1774041960 | 8.5 | -0.02 | -0.23 | 8.52 | 8.52 | 8.5 | 1034 |
| 1773955740 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1773869340 | 8.52 | -0.48 | -5.33 | 8.52 | 8.52 | 8.52 | 498 |
| 1773782700 | 9 | 0.52 | 6.13 | 9 | 9 | 9 | 25000 |
| 1773696000 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1773436800 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1773350400 | 8.48 | -0.87 | -9.30 | 9.56 | 9.56 | 8.48 | 389 |
| 1773264540 | 9.3493 | 0.49 | 5.58 | 9.3493 | 9.3493 | 9.3493 | 101 |
| 1773178140 | 8.855 | 0 | 0.00 | 8.855 | 8.855 | 8.855 | 0 |
| 1773091740 | 8.855 | -0.56 | -5.95 | 8.855 | 8.855 | 8.855 | 220 |
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。
