Hot Features
プレミアム
Deutsche Lufthansa AG (QX) (DLAKY)
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 | 0.71 | 7.39583333333 | 9.6 | 10.42 | 9.24 | 178603 | 9.65913585 | DR |
| 4 | 1.13 | 12.3093681917 | 9.18 | 10.42 | 8.85 | 175451 | 9.42812239 | DR |
| 12 | 1.73 | 20.1631701632 | 8.58 | 10.42 | 8.27 | 246057 | 8.99920902 | DR |
| 26 | 0.16 | 1.5763546798 | 10.15 | 11.29 | 8.145 | 220206 | 9.39234521 | DR |
| 52 | 2.22 | 27.4412855377 | 8.09 | 11.29 | 7.72 | 132723 | 9.29474241 | DR |
| 156 | 0.07 | 0.68359375 | 10.24 | 11.29 | 5.69 | 85377 | 8.26122348 | DR |
| 260 | -2.396 | -18.8572328034 | 12.706 | 12.83 | 5.4 | 90009 | 8.06115288 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781645340 | 10.31 | 0.12 | 1.18 | 10.36 | 10.36 | 10.26 | 66217 |
| 1781558940 | 10.19 | 0.35 | 3.56 | 10.38 | 10.42 | 10.19 | 85989 |
| 1781299740 | 9.84 | 0.22 | 2.29 | 9.99 | 10.03 | 9.775 | 84746 |
| 1781213220 | 9.6199999 | 0.34 | 3.66 | 9.24 | 9.66 | 9.24 | 570384 |
| 1781126940 | 9.28 | -0.15 | -1.59 | 9.41 | 9.42 | 9.24 | 25655 |
| 1781040540 | 9.43 | -0.12 | -1.26 | 9.6 | 9.61 | 9.31 | 126243 |
| 1780954140 | 9.55 | -0.14 | -1.44 | 9.68 | 9.76 | 9.55 | 76103 |
| 1780694940 | 9.69 | -0.12 | -1.22 | 9.69 | 9.85 | 9.664 | 62271 |
| 1780608540 | 9.81 | 0.13 | 1.34 | 9.8 | 9.89 | 9.7899999 | 58493 |
| 1780522140 | 9.68 | -0.01 | -0.10 | 9.6 | 9.73 | 9.59 | 97650 |
| 1780435740 | 9.69 | -0.06 | -0.62 | 9.78 | 9.81 | 9.66 | 175846 |
| 1780349340 | 9.75 | -0.25 | -2.50 | 9.73 | 9.8 | 9.6 | 137394 |
| 1780090080 | 10 | 0.27 | 2.77 | 10.02 | 10.11 | 9.94 | 173051 |
| 1780003320 | 9.73 | 0.04 | 0.41 | 9.65 | 9.86 | 9.58 | 121007 |
| 1779917340 | 9.69 | 0.19 | 2.00 | 9.8 | 9.83 | 9.67 | 111211 |
| 1779830940 | 9.5 | 0.32 | 3.49 | 9.5399999 | 9.57 | 9.47 | 118491 |
| 1779484920 | 9.18 | -0.16 | -1.71 | 9.24 | 9.25 | 9.09 | 101385 |
| 1779398880 | 9.34 | 0.04 | 0.43 | 9.14 | 9.34 | 9.11 | 129261 |
| 1779312300 | 9.3 | 0.39 | 4.38 | 9.03 | 9.38 | 9 | 136046 |
| 1779225660 | 8.91 | -0.27 | -2.94 | 9.18 | 9.18 | 8.85 | 942336 |
| 1779139740 | 9.18 | 0.32 | 3.61 | 9.02 | 9.2 | 8.99 | 1017589 |
| 1778880000 | 8.86 | -0.29 | -3.17 | 8.8699999 | 9 | 8.83 | 103232 |
| 1778793900 | 9.15 | -0.58 | -5.96 | 9.33 | 9.39 | 9.1199999 | 106398 |
| 1778707380 | 9.73 | -0.11 | -1.12 | 9.77 | 9.99 | 9.7125 | 109879 |
| 1778621340 | 9.84 | 0.23 | 2.39 | 9.81 | 9.8699999 | 9.75 | 96935 |
| 1778534940 | 9.61 | 0.02 | 0.21 | 9.77 | 10 | 9.59 | 69062 |
| 1778275200 | 9.59 | -0.01 | -0.10 | 9.6 | 9.65 | 9.48 | 89247 |
| 1778188800 | 9.6 | 0.05 | 0.52 | 9.68 | 9.98 | 9.59 | 164961 |
| 1778102520 | 9.55 | 0.48 | 5.29 | 9.65 | 9.65 | 9.5375 | 93883 |
| 1778016000 | 9.07 | 0.38 | 4.37 | 9.05 | 9.11 | 8.86 | 157276 |
| 1777930140 | 8.69 | -0.01 | -0.11 | 8.92 | 8.93 | 8.69 | 133912 |
| 1777671000 | 8.7 | 0.1 | 1.16 | 8.77 | 8.7899999 | 8.7 | 90819 |
| 1777584540 | 8.6 | 0.24 | 2.87 | 8.64 | 8.71 | 8.5 | 197422 |
| 1777498140 | 8.36 | -0.05 | -0.59 | 8.3401 | 8.3699999 | 8.27 | 149142 |
| 1777411800 | 8.41 | -0.14 | -1.64 | 8.5 | 8.58 | 8.4 | 164510 |
| 1777325400 | 8.55 | -0.08 | -0.93 | 8.59 | 8.6 | 8.49 | 280552 |
| 1777065780 | 8.63 | -0.04 | -0.46 | 8.5905 | 8.65 | 8.55 | 126181 |
| 1776979740 | 8.67 | -0.17 | -1.92 | 8.69 | 8.8 | 8.61 | 1172853 |
| 1776893280 | 8.84 | -0.05 | -0.61 | 8.81 | 8.99 | 8.72 | 882083 |
| 1776806940 | 8.894 | -0.29 | -3.17 | 9.1199999 | 9.1865 | 8.85 | 104135 |
| 1776720540 | 9.185 | -0.2 | -2.08 | 9.39 | 9.39 | 9.14 | 70913 |
| 1776460800 | 9.38 | 0.48 | 5.39 | 9.64 | 9.64 | 9.23 | 158172 |
| 1776374940 | 8.9 | -0.32 | -3.47 | 9.1 | 9.175 | 8.83 | 175444 |
| 1776288360 | 9.22 | -0.16 | -1.71 | 9.2 | 9.23 | 9.15 | 41381 |
| 1776202140 | 9.38 | 0.28 | 3.08 | 9.6 | 9.6 | 9.1 | 154156 |
| 1776115740 | 9.1 | -0.18 | -1.94 | 8.58 | 9.24 | 8.58 | 217777 |
| 1775856000 | 9.28 | 0.08 | 0.87 | 9.3699999 | 9.5 | 9.24 | 87304 |
| 1775770140 | 9.2 | -0.16 | -1.71 | 9.1199999 | 9.27 | 9.1 | 110167 |
| 1775683500 | 9.36 | 0.7 | 8.08 | 9.59 | 9.73 | 9.31 | 107963 |
| 1775596800 | 8.66 | -0.09 | -1.03 | 8.7 | 8.72 | 8.28 | 835509 |
| 1775510940 | 8.75 | 0.04 | 0.52 | 8.7205 | 8.83 | 8.68 | 144899 |
| 1775164920 | 8.705 | -0.34 | -3.71 | 8.5 | 8.75 | 8.5 | 1206873 |
| 1775078400 | 9.0399999 | 0.53 | 6.23 | 8.75 | 9.08 | 8.75 | 891974 |
| 1774992540 | 8.51 | 0.16 | 1.92 | 8.42 | 8.55 | 8.32 | 260693 |
| 1774906080 | 8.35 | -0.16 | -1.88 | 8.45 | 8.45 | 8.3 | 219327 |
| 1774646940 | 8.51 | -0.22 | -2.52 | 8.59 | 8.83 | 8.49 | 247765 |
| 1774560480 | 8.73 | -0.1 | -1.13 | 8.88 | 8.9 | 8.7 | 190180 |
| 1774473900 | 8.83 | 0.15 | 1.73 | 8.99 | 8.99 | 8.7899999 | 178142 |
| 1774387560 | 8.68 | -0.26 | -2.91 | 8.58 | 8.77 | 8.5574999 | 329027 |
| 1774300800 | 8.94 | 0.49 | 5.80 | 8.78 | 9.09 | 8.75 | 244127 |
| 1774041960 | 8.45 | -0.29 | -3.32 | 8.145 | 8.65 | 8.145 | 338321 |
| 1773955740 | 8.74 | -0.25 | -2.78 | 8.7 | 8.86 | 8.55 | 180719 |
| 1773869340 | 8.99 | -0.12 | -1.32 | 9.09 | 9.18 | 8.97 | 165496 |
| 1773782700 | 9.11 | 0.11 | 1.22 | 9.41 | 9.41 | 9.07 | 147842 |
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
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。
