Hot Features
プレミアム
Airbus SE (PK) (EADSF)
USOTC
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.876 | -2.36983051676 | 163.556 | 164.214 | 154.77 | 1193 | 160.06457502 | CS |
| 4 | -1.22 | -0.758234928527 | 160.9 | 169.04 | 154.77 | 1904 | 162.31032915 | CS |
| 12 | 22.68 | 16.5547445255 | 137 | 169.04 | 136.42 | 2214 | 152.80381983 | CS |
| 26 | 17.68 | 12.4507042254 | 142 | 169.04 | 136.21 | 2653 | 147.8411002 | CS |
| 52 | 8.43 | 5.57355371901 | 151.25 | 187 | 136.21 | 3488 | 158.08074262 | CS |
| 156 | 35.1 | 28.1746668807 | 124.58 | 187 | 82.6601 | 4836 | 125.35887143 | CS |
| 260 | 13.49 | 9.22771735413 | 146.19 | 187 | 50.86 | 6143 | 105.84959446 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735683960 | 159.68 | -3.37 | -2.07 | 159.68 | 159.68 | 159.68 | 1657 |
| 1735597740 | 163.05 | -1.16 | -0.71 | 163.05 | 163.05 | 157.94999 | 1261 |
| 1735338000 | 164.214 | 6.94 | 4.42 | 164.214 | 164.214 | 164.214 | 449 |
| 1735252020 | 157.27 | -6.29 | -3.84 | 154.77 | 163.75 | 154.77 | 2596 |
| 1735078200 | 163.556 | 6.18 | 3.92 | 163.556 | 163.556 | 163.556 | 466 |
| 1734992400 | 157.38 | 0 | 0.00 | 157.38 | 157.38 | 157.38 | 0 |
| 1734733200 | 157.38 | -7.92 | -4.79 | 162 | 163.05 | 157.26 | 4293 |
| 1734646800 | 165.3 | -0.1 | -0.06 | 163.494 | 165.3 | 163.494 | 773 |
| 1734560940 | 165.4 | 0 | 0.00 | 168.984 | 168.984 | 165.4 | 660 |
| 1734474360 | 165.4 | -0.28 | -0.17 | 169.04 | 169.04 | 165.4 | 1103 |
| 1734388140 | 165.6775 | -2.97 | -1.76 | 165.16 | 166.12799 | 164.5512 | 2370 |
| 1734128880 | 168.65 | 0 | 0.00 | 168.65 | 168.65 | 168.65 | 0 |
| 1734042480 | 168.65 | 5.35 | 3.28 | 168.65 | 168.65 | 168.65 | 551 |
| 1733955900 | 163.3 | 0.2 | 0.12 | 162.44999 | 163.3 | 162.44999 | 2615 |
| 1733869200 | 163.1 | -0.71 | -0.44 | 162.01 | 163.1 | 162.01 | 2195 |
| 1733782800 | 163.8148 | 0.76 | 0.47 | 167.38999 | 167.6 | 163.8148 | 6241 |
| 1733523600 | 163.05 | 1.05 | 0.65 | 163.3 | 163.3 | 162.778 | 2117 |
| 1733437500 | 162 | 0 | 0.00 | 162.59 | 163 | 162 | 2539 |
| 1733350980 | 162 | 1.1 | 0.68 | 161.4 | 162 | 160 | 1072 |
| 1733264700 | 160.9 | 5.75 | 3.71 | 160.9 | 160.9 | 160.9 | 1067 |
| 1733178180 | 155.15 | -1.54 | -0.98 | 155.174 | 158.246 | 155.15 | 1547 |
| 1732918200 | 156.68799 | 9.79 | 6.67 | 151.8 | 156.68799 | 151.8 | 2425 |
| 1732746540 | 146.895 | 2.05 | 1.41 | 148.97 | 148.97 | 145.85 | 1232 |
| 1732660140 | 144.85 | 2.14 | 1.50 | 144.85 | 144.85 | 142.6 | 1401 |
| 1732573560 | 142.711 | -4.01 | -2.73 | 146.126 | 146.126 | 142.22399 | 2763 |
| 1732314000 | 146.72 | -0.22 | -0.15 | 146.72 | 146.72 | 146.72 | 1909 |
| 1732227900 | 146.94 | 0.91 | 0.62 | 148.44999 | 148.44999 | 145.82409 | 4780 |
| 1732141740 | 146.032 | 3.03 | 2.12 | 142.66 | 147.24 | 142.66 | 4419 |
| 1732054800 | 143 | -4.01 | -2.73 | 145.31 | 145.31 | 141.912 | 2766 |
| 1731968460 | 147.012 | 0 | 0.00 | 147.012 | 147.012 | 147.012 | 0 |
| 1731709260 | 147.012 | -1.77 | -1.19 | 145.46 | 147.012 | 145.46 | 709 |
| 1731622800 | 148.7815 | 3.04 | 2.09 | 148.61 | 148.7815 | 148.61 | 1720 |
| 1731536760 | 145.7375 | -7.48 | -4.88 | 148.924 | 149.9 | 145.7375 | 1705 |
| 1731450480 | 153.216 | -1.46 | -0.94 | 153.216 | 153.216 | 153.216 | 1593 |
| 1731363600 | 154.675 | 2.43 | 1.59 | 155.68 | 155.68 | 154.675 | 702 |
| 1731104400 | 152.25 | -2.85 | -1.84 | 155.62 | 155.62 | 151 | 1676 |
| 1731018540 | 155.1 | 6.14 | 4.12 | 151.21 | 157.05 | 151.21 | 3086 |
| 1730931600 | 148.9605 | -7.36 | -4.71 | 151 | 155.4 | 148.69999 | 14070 |
| 1730845560 | 156.32 | 0 | 0.00 | 156.32 | 156.32 | 156.32 | 0 |
| 1730759160 | 156.32 | -0.15 | -0.10 | 148.19999 | 156.32 | 148.19999 | 1411 |
| 1730496420 | 156.47 | 2.97 | 1.93 | 156.47 | 156.47 | 156.47 | 565 |
| 1730409780 | 153.5 | -0.88 | -0.57 | 156.79 | 156.79 | 153.5 | 959 |
| 1730323500 | 154.38 | 3.38 | 2.24 | 150 | 154.38 | 150 | 1673 |
| 1730237280 | 151 | -1.3 | -0.85 | 151 | 151 | 151 | 2130 |
| 1730150700 | 152.3 | 0 | 0.00 | 152.3 | 152.3 | 152.3 | 0 |
| 1729891500 | 152.3 | 1.8 | 1.20 | 152.5 | 152.5 | 152.3 | 7487 |
| 1729805160 | 150.5 | -2.08 | -1.36 | 153 | 153 | 150.5 | 1536 |
| 1729718940 | 152.58 | 2.96 | 1.98 | 152.58 | 152.58 | 152.58 | 732 |
| 1729632300 | 149.62 | 0.62 | 0.42 | 151.38 | 155.436 | 149.62 | 1146 |
| 1729545600 | 149 | -2.39 | -1.58 | 151 | 151 | 149 | 1454 |
| 1729286400 | 151.3855 | 2.84 | 1.91 | 151.25 | 152.56 | 150.8 | 3392 |
| 1729200000 | 148.55 | 2.55 | 1.75 | 150 | 154.582 | 148.55 | 2085 |
| 1729113960 | 146 | 2 | 1.39 | 147 | 147 | 146 | 4117 |
| 1729027680 | 144 | -2.57 | -1.76 | 148.524 | 148.524 | 144 | 1295 |
| 1728941220 | 146.57499 | 0.75 | 0.51 | 140.4 | 150.28 | 140.4 | 817 |
| 1728681900 | 145.8248 | 4.88 | 3.47 | 142.62 | 145.8248 | 142.62 | 821 |
| 1728595200 | 140.94 | 0 | 0.00 | 140.94 | 140.94 | 140.94 | 0 |
| 1728508800 | 140.94 | 3.94 | 2.88 | 136.41999 | 140.94 | 136.41999 | 1878 |
| 1728422580 | 137 | -0.9 | -0.65 | 137 | 137 | 137 | 784 |
| 1728336000 | 137.9 | -0.08 | -0.06 | 137.483 | 137.9 | 137.483 | 2128 |
| 1728077220 | 137.97999 | -5.15 | -3.59 | 140.63999 | 141.9225 | 137.97999 | 17178 |
| 1727990760 | 143.125 | 4.03 | 2.89 | 139.1 | 143.125 | 136.21 | 1524 |
| 1727904000 | 139.1 | -2.4 | -1.70 | 144.54 | 144.54 | 139.1 | 1124 |
| 1727818140 | 141.5 | -7.01 | -4.72 | 147.23599 | 149.9 | 141.5 | 2134 |
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
