Hot Features
プレミアム
Evonik Industries AG (PK) (EVKIY)
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 | -0.555 | -6.15640599002 | 9.015 | 9.32 | 8.46 | 3692 | 8.88623212 | DR |
| 4 | -1.54 | -15.4 | 10 | 10.2432 | 8.46 | 3949 | 9.34157075 | DR |
| 12 | -0.51 | -5.6856187291 | 8.97 | 10.66 | 8.46 | 2581 | 9.63404817 | DR |
| 26 | 0.9 | 11.9047619048 | 7.56 | 10.66 | 7.293 | 4517 | 8.48489732 | DR |
| 52 | -2.09 | -19.8104265403 | 10.55 | 10.8 | 7.24 | 6937 | 8.65354544 | DR |
| 156 | -1.1099 | -11.5978223388 | 9.5699 | 12.7 | 7.24 | 5503 | 9.19460944 | DR |
| 260 | -8.59 | -50.3812316716 | 17.05 | 17.05 | 7.24 | 5099 | 9.27648178 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781818140 | 8.46 | -0.5 | -5.58 | 8.68 | 8.83 | 8.46 | 38039 |
| 1781731740 | 8.96 | 0.25 | 2.87 | 8.8699999 | 9.065 | 8.8 | 6777 |
| 1781645340 | 8.71 | -0.38 | -4.13 | 8.958 | 8.975 | 8.71 | 1322 |
| 1781558940 | 9.085 | -0.07 | -0.71 | 9.09 | 9.09 | 9.085 | 741 |
| 1781299740 | 9.15 | 0.32 | 3.62 | 9.16 | 9.16 | 9.15 | 396 |
| 1781213220 | 8.83 | 0.07 | 0.80 | 9.015 | 9.32 | 8.83 | 9224 |
| 1781126940 | 8.76 | -0.15 | -1.63 | 8.8699999 | 8.8699999 | 8.76 | 978 |
| 1781040540 | 8.9056 | -0.09 | -0.99 | 8.9 | 8.9056 | 8.9 | 891 |
| 1780954140 | 8.9949999 | -0.16 | -1.75 | 8.955 | 9.1199999 | 8.955 | 9796 |
| 1780694940 | 9.155 | -1.09 | -10.62 | 9.1199999 | 9.18 | 9.1199999 | 16138 |
| 1780608540 | 10.2432 | 0.52 | 5.38 | 9.82 | 10.2432 | 9.728 | 421 |
| 1780522140 | 9.72 | -0.09 | -0.92 | 10 | 10 | 9.72 | 635 |
| 1780435740 | 9.81 | -0.06 | -0.61 | 9.74 | 10.0099 | 9.74 | 1175 |
| 1780349340 | 9.8699999 | -0.13 | -1.30 | 9.75 | 9.97 | 9.64 | 6024 |
| 1780090080 | 10 | 0.04 | 0.40 | 10 | 10 | 10 | 1312 |
| 1780003320 | 9.96 | -0.22 | -2.16 | 9.56 | 9.96 | 9.56 | 5280 |
| 1779917340 | 10.18 | 0 | 0.00 | 10.18 | 10.18 | 10.18 | 0 |
| 1779830940 | 10.18 | 0.27 | 2.72 | 10.11 | 10.18 | 9.91 | 5588 |
| 1779484920 | 9.91 | -0.09 | -0.90 | 10 | 10.09 | 9.91 | 3175 |
| 1779398880 | 10 | -0.11 | -1.09 | 10 | 10 | 10 | 1209 |
| 1779312300 | 10.11 | 0 | 0.00 | 10.12 | 10.12 | 9.82 | 3410 |
| 1779225660 | 10.11 | -0.43 | -4.08 | 10.1205 | 10.1695 | 10.11 | 1603 |
| 1779139740 | 10.54 | 0.28 | 2.73 | 10.54 | 10.54 | 10.54 | 974 |
| 1778880000 | 10.26 | -0.4 | -3.75 | 10.26 | 10.26 | 10.26 | 1121 |
| 1778793780 | 10.66 | 0 | 0.00 | 10.66 | 10.66 | 10.66 | 0 |
| 1778707380 | 10.66 | 0.56 | 5.54 | 10.66 | 10.66 | 10.66 | 252 |
| 1778621340 | 10.1 | -0.29 | -2.79 | 10.02 | 10.1 | 10.02 | 1009 |
| 1778534940 | 10.39 | 0.5 | 5.06 | 10.39 | 10.39 | 10.38 | 3306 |
| 1778275200 | 9.89 | -0.01 | -0.10 | 10.01 | 10.1468 | 9.89 | 8471 |
| 1778188800 | 9.9 | -0.34 | -3.32 | 9.9 | 9.9 | 9.9 | 1261 |
| 1778102520 | 10.24 | -0.07 | -0.68 | 10.3 | 10.415 | 10.0752 | 6186 |
| 1778016540 | 10.31 | 0 | 0.00 | 10.31 | 10.31 | 10.31 | 0 |
| 1777930140 | 10.31 | -0.01 | -0.10 | 10.4 | 10.41 | 10.31 | 2542 |
| 1777671000 | 10.32 | -0.28 | -2.64 | 10.5 | 10.5 | 10.32 | 505 |
| 1777584540 | 10.6 | -0.03 | -0.28 | 10.29 | 10.6 | 10.01 | 1172 |
| 1777498140 | 10.63 | 0.38 | 3.71 | 10.25 | 10.63 | 10.25 | 960 |
| 1777411800 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 76 |
| 1777325400 | 10.25 | 0.12 | 1.18 | 10.25 | 10.25 | 10.25 | 217 |
| 1777065780 | 10.13 | -0.12 | -1.17 | 10.125 | 10.13 | 10.125 | 721 |
| 1776979740 | 10.25 | 0.18 | 1.74 | 10.03 | 10.25 | 10.03 | 1043 |
| 1776893280 | 10.075 | 0.06 | 0.57 | 10.075 | 10.075 | 10.075 | 485 |
| 1776806940 | 10.018 | 0.01 | 0.13 | 9.73 | 10.042 | 9.73 | 906 |
| 1776720540 | 10.005 | 0.01 | 0.05 | 10 | 10.25 | 9.964 | 3161 |
| 1776461160 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1776374760 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1776288360 | 10 | 0.15 | 1.47 | 10 | 10 | 10 | 195 |
| 1776202140 | 9.855 | -0.25 | -2.43 | 10.09 | 10.09 | 9.855 | 1938 |
| 1776115740 | 10.1 | 0.15 | 1.46 | 10.0092 | 10.27 | 10.0092 | 2796 |
| 1775856540 | 9.955 | 0 | 0.00 | 9.955 | 9.955 | 9.955 | 0 |
| 1775770140 | 9.955 | -0.04 | -0.35 | 9.955 | 9.955 | 9.955 | 1768 |
| 1775683500 | 9.99 | 0.07 | 0.71 | 9.6375 | 9.99 | 9.3101 | 1782 |
| 1775596800 | 9.92 | 0.45 | 4.75 | 9.61 | 9.92 | 9.61 | 852 |
| 1775510940 | 9.47 | -0.01 | -0.11 | 9.489 | 9.489 | 9.47 | 1576 |
| 1775164920 | 9.48 | 0.12 | 1.28 | 9.4885 | 9.4885 | 9.48 | 447 |
| 1775078400 | 9.36 | -0.45 | -4.59 | 9.36 | 9.36 | 9.36 | 1585 |
| 1774992540 | 9.81 | 0.32 | 3.37 | 9.68 | 9.84 | 9.68 | 3589 |
| 1774906080 | 9.49 | 0.07 | 0.74 | 9.455 | 9.699 | 9.455 | 3017 |
| 1774646940 | 9.42 | 0.6 | 6.80 | 9.4 | 9.42 | 9.3829999 | 1712 |
| 1774560480 | 8.82 | -0.13 | -1.44 | 8.97 | 8.98 | 8.82 | 2511 |
| 1774473900 | 8.9484999 | 0.51 | 6.02 | 8.6501 | 8.9484999 | 8.6501 | 1229 |
| 1774387560 | 8.44 | -0.17 | -1.97 | 8.44 | 8.6113 | 8.44 | 1519 |
| 1774300800 | 8.61 | 0.24 | 2.87 | 8.21 | 8.61 | 8.21 | 1164 |
| 1774041960 | 8.3699999 | -0.09 | -1.06 | 7.83 | 8.4 | 7.83 | 3707 |
| 1773955740 | 8.46 | -0.2 | -2.31 | 8.105 | 8.47 | 8.105 | 2054 |
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。
