Hot Features
プレミアム
Dsmfirmenich AG (QX) (DSFIY)
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 | 0.63 | 6.50154798762 | 9.69 | 10.39 | 9.645 | 276520 | 10.09470905 | DR |
| 4 | 0.38 | 3.82293762575 | 9.94 | 10.74 | 9.585 | 198282 | 10.0751747 | DR |
| 12 | -1.95 | -15.8924205379 | 12.27 | 12.56 | 9.585 | 172141 | 10.63506505 | DR |
| 26 | -1.91 | -15.6173344235 | 12.23 | 13.98 | 9.585 | 114833 | 11.39973447 | DR |
| 52 | -0.4855 | -4.49308222664 | 10.8055 | 13.98 | 9.585 | 139396 | 11.40989589 | DR |
| 156 | -0.4855 | -4.49308222664 | 10.8055 | 13.98 | 9.585 | 139396 | 11.40989589 | DR |
| 260 | -0.4855 | -4.49308222664 | 10.8055 | 13.98 | 9.585 | 139396 | 11.40989589 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 10.32 | -0.02 | -0.19 | 10.321 | 10.38 | 10.25 | 118430 |
| 1737066420 | 10.34 | 0.26 | 2.58 | 10.1025 | 10.39 | 10.1025 | 631884 |
| 1736979720 | 10.08 | 0.28 | 2.86 | 10.1 | 10.1 | 9.81 | 70650 |
| 1736893380 | 9.8 | -0.13 | -1.31 | 9.786 | 10.09 | 9.77 | 199089 |
| 1736806800 | 9.93 | 0.07 | 0.71 | 9.85 | 9.93 | 9.645 | 251525 |
| 1736547720 | 9.86 | 0.12 | 1.23 | 9.69 | 9.99 | 9.68 | 229452 |
| 1736375340 | 9.74 | -0.1 | -1.02 | 9.7 | 9.76 | 9.585 | 104773 |
| 1736288940 | 9.84 | 0.1 | 1.03 | 9.6 | 10.0999 | 9.6 | 241242 |
| 1736202360 | 9.74 | -0.07 | -0.71 | 10.01 | 10.01 | 9.673 | 188660 |
| 1735942980 | 9.81 | -0.19 | -1.90 | 9.84 | 10 | 9.77 | 124684 |
| 1735856700 | 10 | -0.18 | -1.77 | 10.14 | 10.14 | 9.81 | 126823 |
| 1735683960 | 10.18 | 0.26 | 2.62 | 9.92 | 10.3 | 9.92 | 90737 |
| 1735597740 | 9.92 | -0.31 | -3.03 | 10.04 | 10.12 | 9.81 | 179169 |
| 1735338000 | 10.23 | 0.07 | 0.69 | 10.03 | 10.3899 | 10.03 | 238681 |
| 1735252020 | 10.16 | -0.06 | -0.59 | 10.2325 | 10.33 | 10.13 | 119243 |
| 1735078200 | 10.22 | -0.2 | -1.92 | 9.74 | 10.74 | 9.74 | 82543 |
| 1734992400 | 10.42 | 0.17 | 1.66 | 10.03 | 10.45 | 10.03 | 258768 |
| 1734733200 | 10.25 | 0.17 | 1.69 | 9.94 | 10.34 | 9.94 | 232874 |
| 1734646800 | 10.08 | 0.01 | 0.10 | 10.06 | 10.25 | 10.04 | 263990 |
| 1734560940 | 10.07 | -0.37 | -3.54 | 10.25 | 10.45 | 10.07 | 170747 |
| 1734474360 | 10.44 | -0.08 | -0.76 | 10.3 | 10.67 | 10.28 | 185705 |
| 1734388140 | 10.52 | -0.21 | -1.96 | 10.43 | 10.6 | 10.42 | 702166 |
| 1734128940 | 10.73 | -0.08 | -0.74 | 10.4301 | 10.73 | 10.4301 | 209511 |
| 1734042480 | 10.81 | -0.31 | -2.79 | 10.75 | 11.06 | 10.72 | 422800 |
| 1733955900 | 11.12 | 0.14 | 1.28 | 10.8501 | 11.12 | 10.8501 | 200782 |
| 1733869200 | 10.98 | 0.12 | 1.10 | 10.94 | 11.1 | 10.94 | 239898 |
| 1733782800 | 10.86 | -0.14 | -1.27 | 10.75 | 10.97 | 10.72 | 120755 |
| 1733523600 | 11 | -0.04 | -0.36 | 11.11 | 11.11 | 10.81 | 134941 |
| 1733437500 | 11.04 | -0.04 | -0.36 | 10.98 | 11.07 | 10.81 | 120593 |
| 1733350980 | 11.08 | 0.13 | 1.14 | 10.9085 | 11.09 | 10.86 | 75469 |
| 1733264700 | 10.955 | -0.07 | -0.59 | 11.19 | 11.19 | 10.83 | 166658 |
| 1733178180 | 11.02 | -0.07 | -0.63 | 10.95 | 11.02 | 10.77 | 183887 |
| 1732918200 | 11.09 | 0.08 | 0.73 | 10.875 | 11.09 | 10.83 | 58941 |
| 1732746540 | 11.01 | 0.03 | 0.27 | 11.01 | 11.12 | 10.92 | 83056 |
| 1732660140 | 10.98 | -0.09 | -0.81 | 11.05 | 11.1 | 10.81 | 139215 |
| 1732573560 | 11.07 | -0.1 | -0.90 | 11.1545 | 11.19 | 10.94 | 158401 |
| 1732314000 | 11.17 | 0.08 | 0.72 | 11.24 | 11.3 | 10.96 | 167093 |
| 1732227900 | 11.09 | 0.08 | 0.73 | 10.99 | 11.09 | 10.86 | 154197 |
| 1732141740 | 11.01 | 0.1 | 0.92 | 10.894 | 11.1 | 10.88 | 65254 |
| 1732054800 | 10.91 | 0.12 | 1.11 | 10.73 | 11.03 | 10.73 | 234664 |
| 1731968640 | 10.79 | 0.08 | 0.75 | 10.88 | 10.95 | 10.6 | 194045 |
| 1731709260 | 10.71 | 0.06 | 0.56 | 10.823 | 10.94 | 10.64 | 263794 |
| 1731622800 | 10.65 | -0.13 | -1.21 | 10.61 | 10.87 | 10.57 | 191475 |
| 1731536760 | 10.78 | -0.03 | -0.28 | 10.8841 | 10.8841 | 10.64 | 143154 |
| 1731450480 | 10.81 | -0.39 | -3.48 | 11.09 | 11.09 | 10.67 | 130015 |
| 1731363600 | 11.2 | -0.04 | -0.36 | 11.15 | 11.39 | 11 | 169584 |
| 1731104400 | 11.24 | -0.1 | -0.88 | 11.285 | 11.4 | 11.1 | 100642 |
| 1731018540 | 11.34 | -0.17 | -1.48 | 11.22 | 11.45 | 11.19 | 156279 |
| 1730931600 | 11.51 | -0.2 | -1.71 | 11.48 | 11.51 | 11.29 | 32686 |
| 1730845680 | 11.71 | -0.06 | -0.51 | 11.42 | 11.86 | 11.42 | 91661 |
| 1730759160 | 11.77 | -0.14 | -1.18 | 11.775 | 11.87 | 11.54 | 62598 |
| 1730496420 | 11.91 | 0.04 | 0.34 | 11.745 | 11.91 | 11.73 | 42681 |
| 1730409780 | 11.87 | -0.29 | -2.38 | 12.02 | 12.026 | 11.8 | 77001 |
| 1730323500 | 12.16 | 0 | 0.00 | 12.155 | 12.31 | 11.94 | 161274 |
| 1730237280 | 12.16 | -0.18 | -1.46 | 12.215 | 12.28 | 12 | 94973 |
| 1730150880 | 12.34 | 0.07 | 0.57 | 12.43 | 12.56 | 12.26 | 63854 |
| 1729891500 | 12.27 | 0.13 | 1.07 | 12.27 | 12.489 | 12.2 | 34676 |
| 1729805160 | 12.14 | -0.23 | -1.86 | 12.255 | 12.255 | 11.93 | 38536 |
| 1729718940 | 12.37 | 0.09 | 0.73 | 12.32 | 12.42 | 12.2 | 26748 |
| 1729632300 | 12.28 | -0.3 | -2.38 | 12.248 | 12.43 | 12.11 | 30142 |
| 1729545600 | 12.58 | -0.19 | -1.49 | 12.765 | 12.765 | 12.42 | 27888 |
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
