Hot Features
プレミアム
Hensoldt AG (PK) (HAGHY)
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 | -0.765 | -8.90570430733 | 8.59 | 8.7 | 7.7 | 272147 | 8.28607848 | DR |
| 4 | -2.105 | -21.198388721 | 9.93 | 10.47 | 7.7 | 348830 | 9.04629029 | DR |
| 12 | -0.015 | -0.191326530612 | 7.84 | 10.47 | 7.7 | 248442 | 8.90814561 | DR |
| 26 | -35.225 | -81.8234610918 | 43.05 | 54.56 | 7.62 | 131028 | 10.84131331 | DR |
| 52 | -44.575 | -85.0667938931 | 52.4 | 68.7 | 7.62 | 73426 | 15.84135464 | DR |
| 156 | -10.075 | -56.2849162011 | 17.9 | 68.7 | 7.62 | 38955 | 19.29129276 | DR |
| 260 | -6.745 | -46.2937542896 | 14.57 | 68.7 | 7.62 | 30907 | 19.20438692 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781818140 | 8.18 | -0.18 | -2.15 | 8.24 | 8.24 | 8.02 | 117827 |
| 1781731740 | 8.36 | 0.17 | 2.08 | 8.7 | 8.7 | 8.18 | 472455 |
| 1781645340 | 8.19 | -0.11 | -1.33 | 8.26 | 8.31 | 8.14 | 266935 |
| 1781558940 | 8.3 | -0.42 | -4.82 | 8.59 | 8.59 | 8.27 | 231370 |
| 1781299740 | 8.72 | -0.53 | -5.73 | 8.75 | 8.75 | 8.53 | 140577 |
| 1781213220 | 9.25 | 0.31 | 3.47 | 8.85 | 9.25 | 8.82 | 1202867 |
| 1781126940 | 8.94 | -0.1 | -1.11 | 9.09 | 9.22 | 8.91 | 66277 |
| 1781040540 | 9.0399999 | 0.07 | 0.78 | 9.15 | 9.22 | 8.85 | 145304 |
| 1780954140 | 8.97 | -0.02 | -0.22 | 9.1 | 9.14 | 8.8925 | 1733770 |
| 1780694940 | 8.99 | -0.14 | -1.53 | 9.0201 | 9.17 | 8.8699999 | 338273 |
| 1780608540 | 9.13 | -0.04 | -0.44 | 8.97 | 9.1425 | 8.965 | 44846 |
| 1780522140 | 9.17 | -0.15 | -1.61 | 9.13 | 9.18 | 9.0505 | 54487 |
| 1780435740 | 9.32 | -0.42 | -4.31 | 9.27 | 9.395 | 9.23 | 829158 |
| 1780349340 | 9.74 | -0.54 | -5.25 | 9.8699999 | 9.8699999 | 9.515 | 373340 |
| 1780090080 | 10.28 | -0.16 | -1.53 | 10.29 | 10.328 | 10.11 | 43239 |
| 1780003320 | 10.44 | 0.59 | 5.99 | 10.05 | 10.47 | 10.04 | 97648 |
| 1779917340 | 9.85 | -0.08 | -0.81 | 9.88 | 10.01 | 9.69 | 59368 |
| 1779830940 | 9.93 | -0.38 | -3.69 | 9.93 | 10.0325 | 9.875 | 61191 |
| 1779484920 | 10.31 | -0.15 | -1.42 | 10.3 | 10.45 | 10.16 | 45331 |
| 1779398880 | 10.458 | 0.56 | 5.64 | 10.28 | 10.458 | 10 | 70622 |
| 1779312300 | 9.9 | 0.72 | 7.84 | 9.48 | 10.46 | 9.48 | 45629 |
| 1779225660 | 9.18 | 0.6 | 6.99 | 9.25 | 9.36 | 8.96 | 59088 |
| 1779139740 | 8.58 | -0.12 | -1.38 | 8.52 | 8.61 | 8.33 | 71749 |
| 1778880000 | 8.7 | -0.05 | -0.57 | 8.75 | 9.1925 | 8.506 | 50892 |
| 1778793900 | 8.75 | 0.03 | 0.34 | 9.2 | 9.2 | 8.72 | 1366257 |
| 1778707380 | 8.72 | 0.22 | 2.59 | 8.4 | 8.8 | 8.27 | 3468455 |
| 1778621340 | 8.5 | 0.18 | 2.10 | 8.31 | 8.75 | 8.18 | 454588 |
| 1778534940 | 8.325 | -0.38 | -4.37 | 8.2899999 | 8.496 | 8.16 | 113729 |
| 1778275200 | 8.705 | -0.2 | -2.19 | 8.83 | 8.83 | 8.6 | 89508 |
| 1778188800 | 8.9 | -0.59 | -6.22 | 9.074 | 9.1856 | 8.81 | 38090 |
| 1778102520 | 9.49 | 0.29 | 3.15 | 9.5 | 9.75 | 8.9 | 30479 |
| 1778016000 | 9.2 | 0.31 | 3.49 | 9.46 | 9.46 | 9.06 | 70193 |
| 1777930140 | 8.89 | -0.51 | -5.43 | 9.2 | 9.2 | 8.89 | 22962 |
| 1777671000 | 9.4 | 0.57 | 6.46 | 8.75 | 9.45 | 8.75 | 12663 |
| 1777584540 | 8.83 | 0.13 | 1.49 | 8.82 | 8.94 | 8.778 | 45904 |
| 1777498140 | 8.7 | 0.1 | 1.16 | 8.85 | 8.85 | 8.6 | 55829 |
| 1777411800 | 8.6 | -0.02 | -0.23 | 8.4 | 8.64 | 8.385 | 73268 |
| 1777325400 | 8.6199999 | 0.06 | 0.70 | 8.55 | 8.76 | 8.5 | 45339 |
| 1777065780 | 8.56 | -0.58 | -6.35 | 8.56 | 8.68 | 8.32 | 76606 |
| 1776979740 | 9.14 | 0.08 | 0.83 | 9 | 9.2 | 9 | 48675 |
| 1776893280 | 9.065 | -0.16 | -1.68 | 9.4275 | 9.4275 | 8.975 | 41704 |
| 1776806940 | 9.22 | -0.39 | -4.06 | 9.46 | 9.46 | 9.16 | 40141 |
| 1776720540 | 9.61 | 0.09 | 0.95 | 9.53 | 9.74 | 9.53 | 22384 |
| 1776460800 | 9.52 | 0.1 | 1.06 | 9.66 | 9.9 | 9.35 | 45308 |
| 1776374940 | 9.42 | -0.08 | -0.84 | 9.72 | 9.72 | 9.3 | 60909 |
| 1776288360 | 9.5 | 0.32 | 3.49 | 9.36 | 9.5 | 9.35 | 34048 |
| 1776202140 | 9.18 | -0.07 | -0.76 | 9.31 | 9.31 | 9.13 | 30050 |
| 1776115740 | 9.25 | 0.26 | 2.89 | 9.1437 | 9.59 | 9.1199999 | 33367 |
| 1775856000 | 8.99 | -0.5 | -5.27 | 9.45 | 9.45 | 8.8699999 | 60248 |
| 1775770140 | 9.49 | -0.12 | -1.20 | 9.39 | 9.6 | 9.34 | 38491 |
| 1775683500 | 9.605 | 0.21 | 2.18 | 9.52 | 9.7 | 9.5 | 22902 |
| 1775596800 | 9.4 | -0.28 | -2.89 | 9.15 | 9.55 | 9.125 | 110670 |
| 1775510940 | 9.68 | 0.14 | 1.47 | 9.635 | 9.7 | 9.34 | 37279 |
| 1775164920 | 9.5399999 | 0.11 | 1.17 | 9.44 | 9.69 | 9.38 | 66917 |
| 1775078400 | 9.43 | 0.73 | 8.39 | 9.36 | 9.56 | 9.36 | 180108 |
| 1774992540 | 8.7 | 0.7 | 8.75 | 8.58 | 8.7899999 | 8.48 | 478350 |
| 1774906080 | 8 | 0.32 | 4.17 | 7.84 | 8.1 | 7.84 | 223517 |
| 1774646940 | 7.68 | -0.24 | -3.03 | 7.65 | 7.81 | 7.62 | 29717 |
| 1774560480 | 7.92 | -0.54 | -6.38 | 8.25 | 8.25 | 7.92 | 91997 |
| 1774473900 | 8.46 | 0.16 | 1.87 | 8.8999 | 8.8999 | 8.32 | 126576 |
| 1774387560 | 8.305 | -0.24 | -2.75 | 8.11 | 8.53 | 8.11 | 183596 |
| 1774300800 | 8.5399999 | -0.08 | -0.93 | 8.65 | 8.8 | 8.4 | 59595 |
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。
