Hot Features
プレミアム
Hermes International SA (PK) (HESAF)
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 | 47.87 | 2.01991645217 | 2369.9 | 2478.85 | 2361.75 | 432 | 2390.88235539 | CS |
| 4 | 262.92 | 12.2013133165 | 2154.85 | 2486 | 2148.23 | 304 | 2377.29151037 | CS |
| 12 | 64.87 | 2.75702324791 | 2352.9 | 2486 | 2049.2 | 150 | 2318.09835626 | CS |
| 26 | 74.9701 | 3.20002147857 | 2342.7999 | 2533.75 | 2015.16 | 144 | 2293.90857824 | CS |
| 52 | 215.97 | 9.80879280589 | 2201.8 | 2688.36 | 1948.76 | 120 | 2310.26700611 | CS |
| 156 | 701.1925 | 40.8482867799 | 1716.5775 | 2688.36 | 982.88 | 161 | 1787.78003846 | CS |
| 260 | 1667.66 | 222.322059431 | 750.11 | 2688.36 | 546.74 | 173 | 1495.23085147 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735338000 | 2417.77 | 5.47 | 0.23 | 2478.85 | 2478.85 | 2361.75 | 137 |
| 1735252020 | 2412.2999 | 21 | 0.88 | 2443 | 2443 | 2403.4 | 46 |
| 1735078200 | 2391.3 | 0.55 | 0.02 | 2385 | 2420 | 2385 | 53 |
| 1734992400 | 2390.75 | 8 | 0.34 | 2401.6 | 2415.3 | 2386.5999 | 1528 |
| 1734733200 | 2382.75 | 14.65 | 0.62 | 2369.9 | 2428 | 2369.9 | 99 |
| 1734646800 | 2368.0999 | 26.9 | 1.15 | 2379.3 | 2393.2 | 2330 | 50 |
| 1734560940 | 2341.1999 | -62.78 | -2.61 | 2425 | 2433.71 | 2341.1999 | 169 |
| 1734474360 | 2403.98 | 31.08 | 1.31 | 2355.2 | 2424.5 | 2355.2 | 1170 |
| 1734388140 | 2372.8999 | -6.74 | -0.28 | 2396.5 | 2401.88 | 2372.8999 | 116 |
| 1734128940 | 2379.6399 | -31.77 | -1.32 | 2407.8 | 2412.65 | 2371.03 | 208 |
| 1734042480 | 2411.407 | 37.21 | 1.57 | 2397.35 | 2412.95 | 2383.1799 | 937 |
| 1733955900 | 2374.1999 | 42.5 | 1.82 | 2390 | 2400.255 | 2363.3 | 103 |
| 1733869200 | 2331.6999 | -56.2 | -2.35 | 2416 | 2416 | 2330.1999 | 68 |
| 1733782800 | 2387.8999 | 4.41 | 0.19 | 2486 | 2486 | 2385 | 63 |
| 1733523600 | 2383.4899 | 87.89 | 3.83 | 2390.7 | 2405.9899 | 2373.61 | 53 |
| 1733437500 | 2295.5999 | -17.5 | -0.76 | 2325 | 2336.015 | 2283 | 98 |
| 1733350980 | 2313.1 | -3.46 | -0.15 | 2365.65 | 2365.65 | 2296.3999 | 21 |
| 1733264700 | 2316.56 | 31.19 | 1.36 | 2310.35 | 2316.56 | 2280.5999 | 865 |
| 1733178180 | 2285.37 | 95.37 | 4.35 | 2182.8 | 2285.37 | 2182.8 | 92 |
| 1732918200 | 2190 | 20.5 | 0.94 | 2154.85 | 2193.9805 | 2148.23 | 39 |
| 1732746540 | 2169.5 | 27.13 | 1.27 | 2159 | 2174.4699 | 2154.85 | 48 |
| 1732660140 | 2142.3699 | -4.03 | -0.19 | 2186.201 | 2186.201 | 2142.3699 | 98 |
| 1732573560 | 2146.3999 | 34.9 | 1.65 | 2120 | 2185.3 | 2117.7 | 104 |
| 1732314000 | 2111.5 | 18.01 | 0.86 | 2093 | 2115.71 | 2089.1999 | 147 |
| 1732227900 | 2093.4899 | -9.01 | -0.43 | 2080 | 2093.4899 | 2069.75 | 100 |
| 1732141740 | 2102.5 | -7.5 | -0.36 | 2049.2 | 2120 | 2049.2 | 162 |
| 1732054800 | 2110 | -15.59 | -0.73 | 2138 | 2138 | 2086.8499 | 214 |
| 1731968640 | 2125.59 | -12.55 | -0.59 | 2167.5 | 2167.5 | 2122.56 | 98 |
| 1731709260 | 2138.14 | -7.99 | -0.37 | 2126.9749 | 2154.14 | 2126.9749 | 106 |
| 1731622800 | 2146.125 | 33.53 | 1.59 | 2097.7 | 2168.5 | 2097.7 | 73 |
| 1731536760 | 2112.5999 | 5.59 | 0.27 | 2055.6 | 2142.28 | 2055.6 | 69 |
| 1731450480 | 2107.01 | -78.93 | -3.61 | 2077.95 | 2135 | 2077.95 | 134 |
| 1731363600 | 2185.935 | -67.26 | -2.98 | 2218 | 2222.4 | 2181.1199 | 80 |
| 1731104400 | 2253.19 | -89.71 | -3.83 | 2290.85 | 2290.85 | 2180.63 | 96 |
| 1731018540 | 2342.9 | 88.9 | 3.94 | 2318.84 | 2372.25 | 2314.4998 | 38 |
| 1730931600 | 2254 | -4.2 | -0.19 | 2279.085 | 2279.085 | 2232.1999 | 15 |
| 1730845680 | 2258.1999 | -23.6 | -1.03 | 2258.35 | 2282.92 | 2247.5999 | 44 |
| 1730759160 | 2281.8 | 9.18 | 0.40 | 2216.01 | 2323.6 | 2216.01 | 90 |
| 1730496420 | 2272.625 | 25.13 | 1.12 | 2315.25 | 2315.25 | 2238 | 20 |
| 1730409780 | 2247.5 | -12.61 | -0.56 | 2264.9 | 2264.9 | 2230.75 | 46 |
| 1730323500 | 2260.105 | -39.65 | -1.72 | 2265.55 | 2312.06 | 2225.32 | 250 |
| 1730237280 | 2299.75 | -5.15 | -0.22 | 2310.7 | 2347.215 | 2299.75 | 39 |
| 1730150880 | 2304.9 | 27.5 | 1.21 | 2293.6325 | 2304.9 | 2293.6325 | 11 |
| 1729891500 | 2277.4 | 14.8 | 0.65 | 2340.71 | 2340.71 | 2258 | 17 |
| 1729805160 | 2262.6 | 43.25 | 1.95 | 2258.375 | 2268.8 | 2203 | 23 |
| 1729718940 | 2219.35 | 5.67 | 0.26 | 2231.8 | 2238.75 | 2200 | 77 |
| 1729632300 | 2213.675 | -30.83 | -1.37 | 2230.8 | 2244 | 2213.675 | 66 |
| 1729545600 | 2244.5 | -63.81 | -2.76 | 2264 | 2268.8 | 2224.59 | 29 |
| 1729286400 | 2308.3128 | 88.31 | 3.98 | 2271.6999 | 2308.3128 | 2224.8 | 38 |
| 1729200000 | 2220 | -8.5 | -0.38 | 2229 | 2286.963 | 2217.69 | 173 |
| 1729113960 | 2228.5 | -26.5 | -1.18 | 2289.95 | 2289.95 | 2223.32 | 50 |
| 1729027680 | 2255 | -87.35 | -3.73 | 2303.3 | 2332.67 | 2217.685 | 52 |
| 1728941220 | 2342.35 | -5.05 | -0.22 | 2221.7 | 2342.35 | 2221.7 | 62 |
| 1728681900 | 2347.4 | 37.5 | 1.62 | 2328.6 | 2348.7 | 2321 | 35 |
| 1728595560 | 2309.9049 | -1.82 | -0.08 | 2304.1 | 2326.33 | 2292.07 | 18 |
| 1728508800 | 2311.7199 | -64.48 | -2.71 | 2324.0664 | 2343.66 | 2311.7199 | 39 |
| 1728422580 | 2376.2 | -7.9 | -0.33 | 2350 | 2377.62 | 2335 | 36 |
| 1728336000 | 2384.1 | 30.93 | 1.31 | 2380.2 | 2395.38 | 2355.86 | 91 |
| 1728077220 | 2353.17 | 26.97 | 1.16 | 2352.9 | 2365 | 2300.75 | 33 |
| 1727990760 | 2326.205 | -43.7 | -1.84 | 2358.2 | 2375 | 2245.87 | 46 |
| 1727904000 | 2369.9099 | -10.27 | -0.43 | 2377.65 | 2404.975 | 2369.9099 | 91 |
| 1727818140 | 2380.18 | -72.72 | -2.96 | 2483.25 | 2483.25 | 2360 | 100 |
| 1727731380 | 2452.8999 | -64.6 | -2.57 | 2481.8 | 2498.65 | 2447.7199 | 20 |
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
