Hot Features
プレミアム
Deutsche Lufthansa AG (QX) (DLAKY)
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 | 0.1697 | 2.71086261981 | 6.26 | 6.74 | 6.26 | 81932 | 6.51733485 | DR |
| 4 | -0.1703 | -2.5803030303 | 6.6 | 7.18 | 6.26 | 68377 | 6.72486347 | DR |
| 12 | -0.3303 | -4.88609467456 | 6.76 | 7.43 | 6.245 | 56640 | 6.79179309 | DR |
| 26 | 0.3697 | 6.10066006601 | 6.06 | 7.44 | 6.03 | 73954 | 6.53539819 | DR |
| 52 | -2.3903 | -27.1009070295 | 8.82 | 8.912 | 6.03 | 64940 | 6.82701573 | DR |
| 156 | -0.7103 | -9.94817927171 | 7.14 | 11.67 | 5.4 | 67727 | 7.4996378 | DR |
| 260 | -11.9803 | -65.0749592613 | 18.41 | 18.765 | 5.4 | 81458 | 8.78843892 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735338000 | 6.4297 | -0.12 | -1.84 | 6.47 | 6.57 | 6.4 | 86553 |
| 1735252020 | 6.55 | -0.03 | -0.46 | 6.57 | 6.61 | 6.42 | 77853 |
| 1735078200 | 6.58 | 0.09 | 1.39 | 6.74 | 6.74 | 6.462 | 34595 |
| 1734992400 | 6.49 | -0.01 | -0.15 | 6.26 | 6.63 | 6.26 | 97917 |
| 1734733200 | 6.5 | 0.1 | 1.56 | 6.26 | 6.53 | 6.26 | 117361 |
| 1734646800 | 6.4 | -0.05 | -0.78 | 6.59 | 6.59 | 6.36 | 92128 |
| 1734560940 | 6.45 | -0.27 | -4.02 | 6.79 | 6.79 | 6.43 | 70206 |
| 1734474360 | 6.72 | -0.25 | -3.59 | 6.86 | 6.86 | 6.71 | 23204 |
| 1734388140 | 6.97 | -0.11 | -1.61 | 7.08 | 7.08 | 6.902 | 49985 |
| 1734128940 | 7.0837 | 0.04 | 0.62 | 7.04 | 7.14 | 7.04 | 21639 |
| 1734042480 | 7.04 | 0.13 | 1.88 | 7.18 | 7.18 | 6.95 | 52509 |
| 1733955900 | 6.91 | -0.09 | -1.29 | 6.67 | 6.97 | 6.67 | 59132 |
| 1733869200 | 7 | -0.06 | -0.85 | 7.06 | 7.06 | 6.97 | 51877 |
| 1733782800 | 7.06 | 0 | 0.07 | 7 | 7.0997 | 7 | 92023 |
| 1733523600 | 7.055 | 0.11 | 1.65 | 6.82 | 7.0901 | 6.82 | 45378 |
| 1733437500 | 6.9404 | 0.31 | 4.68 | 6.84 | 6.99 | 6.84 | 130713 |
| 1733350980 | 6.63 | -0.11 | -1.63 | 6.63 | 6.65 | 6.59 | 95883 |
| 1733264700 | 6.74 | 0.11 | 1.66 | 6.7101 | 6.77 | 6.65 | 60402 |
| 1733178180 | 6.63 | -0.06 | -0.90 | 6.64 | 6.68 | 6.5599999 | 97378 |
| 1732918200 | 6.69 | 0.21 | 3.24 | 6.6 | 6.69 | 6.6 | 28979 |
| 1732746540 | 6.48 | 0.09 | 1.41 | 6.478 | 6.49 | 6.44 | 57962 |
| 1732660140 | 6.39 | -0.08 | -1.24 | 6.46 | 6.47 | 6.39 | 52843 |
| 1732573560 | 6.47 | 0.18 | 2.78 | 6.415 | 6.5199999 | 6.4 | 86183 |
| 1732314000 | 6.295 | -0.08 | -1.18 | 6.26 | 6.3099999 | 6.245 | 67992 |
| 1732227900 | 6.37 | -0.11 | -1.70 | 6.44 | 6.44 | 6.356 | 55209 |
| 1732141740 | 6.48 | -0.13 | -1.97 | 6.54 | 6.54 | 6.46 | 56805 |
| 1732054800 | 6.61 | -0.07 | -1.05 | 6.49 | 6.61 | 6.478 | 40512 |
| 1731968640 | 6.68 | -0.17 | -2.48 | 6.64 | 6.76 | 6.61 | 67657 |
| 1731709260 | 6.85 | 0.36 | 5.55 | 6.74 | 6.85 | 6.71 | 58234 |
| 1731622800 | 6.49 | -0.01 | -0.15 | 6.5 | 6.5725 | 6.49 | 57219 |
| 1731536760 | 6.5 | -0.15 | -2.26 | 6.53 | 6.54 | 6.45 | 57740 |
| 1731450480 | 6.65 | -0.08 | -1.19 | 6.69 | 6.69 | 6.62 | 51842 |
| 1731363600 | 6.73 | -0.02 | -0.30 | 6.71 | 6.766 | 6.7 | 51926 |
| 1731104400 | 6.75 | -0.02 | -0.30 | 6.78 | 6.78 | 6.71 | 32175 |
| 1731018540 | 6.77 | 0.06 | 0.89 | 6.74 | 6.78 | 6.68 | 31492 |
| 1730931600 | 6.71 | -0.04 | -0.52 | 6.78 | 6.78 | 6.67 | 43262 |
| 1730845680 | 6.745 | 0.09 | 1.34 | 6.71 | 6.7695 | 6.71 | 29398 |
| 1730759160 | 6.656 | -0.02 | -0.36 | 6.66 | 6.69 | 6.65 | 49343 |
| 1730496420 | 6.68 | -0.19 | -2.77 | 6.7301 | 6.77 | 6.66 | 35594 |
| 1730409780 | 6.87 | 0 | 0.00 | 6.93 | 6.9695 | 6.867 | 39456 |
| 1730323500 | 6.87 | -0.15 | -2.14 | 6.82 | 6.89 | 6.82 | 60729 |
| 1730237280 | 7.02 | -0.39 | -5.26 | 7.06 | 7.07 | 6.98 | 76998 |
| 1730150880 | 7.41 | 0.19 | 2.63 | 7.35 | 7.43 | 7.35 | 61220 |
| 1729891500 | 7.22 | -0.05 | -0.72 | 7.23 | 7.2565 | 7.19 | 14035 |
| 1729805160 | 7.272 | 0.18 | 2.57 | 7.28 | 7.3 | 7.2206 | 44243 |
| 1729718940 | 7.09 | -0.2 | -2.74 | 7.1401 | 7.16 | 7.085 | 29980 |
| 1729632300 | 7.29 | 0.06 | 0.83 | 7.305 | 7.32 | 7.23 | 37869 |
| 1729545600 | 7.23 | -0.1 | -1.36 | 7.25 | 7.27 | 7.18 | 65718 |
| 1729286400 | 7.33 | 0.02 | 0.27 | 7.35 | 7.3601 | 7.31 | 30045 |
| 1729200000 | 7.31 | 0.02 | 0.27 | 7.34 | 7.37 | 7.3 | 38181 |
| 1729113960 | 7.29 | 0.05 | 0.74 | 7.2 | 7.29 | 7.2 | 29919 |
| 1729027680 | 7.2365 | 0.18 | 2.50 | 7.19 | 7.287 | 7.19 | 52497 |
| 1728941220 | 7.06 | 0.04 | 0.57 | 7.02 | 7.06 | 7 | 37720 |
| 1728681900 | 7.02 | -0.02 | -0.28 | 6.98 | 7.1 | 6.98 | 80871 |
| 1728595560 | 7.04 | 0 | 0.00 | 7.04 | 7.06 | 7.03 | 85042 |
| 1728508800 | 7.04 | 0.1 | 1.50 | 6.94 | 7.04 | 6.94 | 59346 |
| 1728422580 | 6.9362 | 0.1 | 1.48 | 6.89 | 6.95 | 6.89 | 97421 |
| 1728336000 | 6.835 | -0.01 | -0.07 | 6.89 | 6.93 | 6.82 | 29715 |
| 1728077220 | 6.84 | 0.14 | 2.09 | 6.76 | 6.84 | 6.76 | 31558 |
| 1727990760 | 6.7 | -0.04 | -0.59 | 6.724 | 6.7835 | 6.675 | 11946 |
| 1727904000 | 6.74 | -0.33 | -4.67 | 6.79 | 6.79 | 6.72 | 72770 |
| 1727818140 | 7.07 | -0.24 | -3.25 | 7.43 | 7.43 | 7.035 | 55666 |
| 1727731380 | 7.3075 | -0.09 | -1.23 | 7.34 | 7.34 | 7.27 | 47381 |
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
