Hot Features
プレミアム
Lonza Group AG (PK) (LZAGY)
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 | -0.92 | -1.55143338954 | 59.3 | 59.3 | 57.16 | 260210 | 58.41576931 | DR |
| 4 | -5.565 | -8.70279146141 | 63.945 | 64.36 | 57.16 | 105164 | 60.12748495 | DR |
| 12 | -6.85 | -10.5013030814 | 65.23 | 65.61 | 57.16 | 62167 | 61.48323893 | DR |
| 26 | 2.77 | 4.98111850387 | 55.61 | 67 | 52.23 | 47082 | 60.37715543 | DR |
| 52 | 18.66 | 46.9788519637 | 39.72 | 67 | 36.71 | 100923 | 49.86219732 | DR |
| 156 | -22.95 | -28.2183696053 | 81.33 | 84.16 | 34.19 | 116642 | 52.16482371 | DR |
| 260 | 24.614 | 72.8958123556 | 33.766 | 86.31 | 32.09 | 107049 | 54.64353174 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 58.38 | -0.28 | -0.48 | 58.54 | 58.9 | 58.1748 | 322236 |
| 1732227900 | 58.66 | 0.07 | 0.12 | 58.68 | 59.18 | 58.56 | 975651 |
| 1732141740 | 58.59 | 0.27 | 0.46 | 58.5 | 58.65 | 58.18 | 33106 |
| 1732054800 | 58.32 | 1.04 | 1.82 | 58.085 | 58.39 | 57.7698 | 53261 |
| 1731968640 | 57.28 | -0.25 | -0.43 | 57.16 | 57.636 | 57.16 | 108889 |
| 1731709260 | 57.53 | -4.74 | -7.61 | 59.3 | 59.3 | 57.4575 | 130145 |
| 1731622800 | 62.27 | -0.62 | -0.99 | 62.71 | 63.13 | 62.27 | 23028 |
| 1731536760 | 62.89 | -0.42 | -0.66 | 63.03 | 63.14 | 62.57 | 62200 |
| 1731450480 | 63.31 | 0.62 | 0.99 | 64.23 | 64.36 | 63.04 | 26569 |
| 1731363600 | 62.69 | -0.2 | -0.32 | 63.04 | 63.04 | 62.52 | 33589 |
| 1731104400 | 62.89 | 0.17 | 0.27 | 63.04 | 63.06 | 62.52 | 29145 |
| 1731018540 | 62.72 | 1.34 | 2.18 | 62.79 | 63.0825 | 62.4 | 106807 |
| 1730931600 | 61.38 | -1.68 | -2.66 | 62.12 | 62.12 | 61.095 | 78480 |
| 1730845680 | 63.06 | 0.25 | 0.40 | 62.98 | 63.09 | 62.44 | 74686 |
| 1730759160 | 62.81 | -0.18 | -0.29 | 62.74 | 63.09 | 62.59 | 59385 |
| 1730496420 | 62.99 | 1.32 | 2.14 | 63.36 | 63.39 | 62.85 | 23970 |
| 1730409780 | 61.67 | -0.17 | -0.27 | 61.49 | 61.91 | 61.44 | 23835 |
| 1730323500 | 61.84 | -0.7 | -1.12 | 61.52 | 62.26 | 61.46 | 29069 |
| 1730237280 | 62.54 | -1.02 | -1.60 | 62.42 | 62.84 | 62.375 | 15981 |
| 1730150880 | 63.56 | -0.36 | -0.56 | 64.12 | 64.194999 | 63.365 | 27072 |
| 1729891500 | 63.92 | -0.2 | -0.31 | 63.945 | 64.194999 | 63.85 | 188415 |
| 1729805160 | 64.12 | 1.86 | 2.99 | 64.73 | 65.12 | 63.79 | 39694 |
| 1729718940 | 62.26 | -0.16 | -0.25 | 62.75 | 62.94 | 61.99 | 191692 |
| 1729632300 | 62.415 | -0.14 | -0.22 | 62.44 | 62.55 | 62.15 | 87199 |
| 1729545600 | 62.55 | -1.3 | -2.04 | 62.69 | 62.72 | 62.55 | 13413 |
| 1729286400 | 63.85 | 0.35 | 0.55 | 63.5 | 63.9562 | 63.44 | 43050 |
| 1729200000 | 63.5 | 1.59 | 2.57 | 63.06 | 63.72 | 63.04 | 33415 |
| 1729113960 | 61.91 | -0.13 | -0.21 | 62.56 | 62.65 | 61.82 | 28540 |
| 1729027680 | 62.04 | -0.86 | -1.37 | 63 | 63 | 62.04 | 12369 |
| 1728941220 | 62.9 | 1.53 | 2.49 | 62.155 | 62.9 | 62.155 | 12911 |
| 1728681900 | 61.37 | 0.6 | 0.99 | 61.7 | 61.835 | 61.01 | 29355 |
| 1728595560 | 60.77 | -1.03 | -1.67 | 60.84 | 60.84 | 60.58 | 14637 |
| 1728508800 | 61.8 | 0.27 | 0.44 | 61.685 | 61.89 | 61.46 | 18224 |
| 1728422580 | 61.53 | 0.16 | 0.27 | 61.4 | 61.83 | 61.4 | 18414 |
| 1728336000 | 61.365 | -0.12 | -0.19 | 61.46 | 61.595 | 61.23 | 24820 |
| 1728077220 | 61.48 | -0.91 | -1.46 | 61.32 | 61.48 | 60.9 | 13883 |
| 1727990760 | 62.39 | -0.05 | -0.08 | 62.72 | 62.72 | 62.2275 | 21037 |
| 1727904000 | 62.44 | -0.91 | -1.44 | 62.23 | 62.76 | 62.23 | 18020 |
| 1727818140 | 63.35 | 0.18 | 0.28 | 64.132499 | 64.132499 | 62.9575 | 19241 |
| 1727731380 | 63.17 | -0.56 | -0.88 | 63.78 | 63.78 | 62.94 | 25865 |
| 1727472000 | 63.73 | -0.26 | -0.41 | 63.79 | 64.019999 | 63.46 | 52088 |
| 1727386200 | 63.99 | 1.39 | 2.22 | 63.6 | 64.069999 | 63.5675 | 12787 |
| 1727299200 | 62.6 | -0.72 | -1.14 | 63.01 | 63.01 | 62.56 | 30566 |
| 1727212800 | 63.32 | 0.21 | 0.33 | 62.57 | 63.32 | 62.55 | 16453 |
| 1727126940 | 63.11 | 0.59 | 0.94 | 62.991 | 63.21 | 62.76 | 15385 |
| 1726867200 | 62.52 | -1.45 | -2.27 | 62.51 | 62.64 | 62.05 | 22472 |
| 1726781220 | 63.97 | 1.06 | 1.68 | 63.6 | 63.99 | 63.6 | 412269 |
| 1726694460 | 62.91 | -0.64 | -1.01 | 62.97 | 63.88 | 62.1205 | 16636 |
| 1726608240 | 63.55 | -1.88 | -2.87 | 64.01 | 65.099999 | 63.4 | 15619 |
| 1726521720 | 65.43 | 0 | 0.00 | 65.3 | 65.61 | 64.879999 | 16655 |
| 1726262940 | 65.43 | 1.44 | 2.25 | 65.11 | 65.5 | 65.1075 | 27792 |
| 1726176540 | 63.99 | -1.05 | -1.61 | 63.5 | 64.03 | 63.1956 | 47293 |
| 1726090140 | 65.04 | 0.18 | 0.28 | 64.099999 | 65.04 | 63.6675 | 27635 |
| 1726003500 | 64.86 | 0.86 | 1.34 | 64.345 | 64.879999 | 64.17 | 21527 |
| 1725917160 | 64 | 0.45 | 0.71 | 63.99 | 64.285 | 63.96 | 49162 |
| 1725658020 | 63.55 | 0.54 | 0.86 | 64.22 | 64.34 | 63.28 | 47411 |
| 1725571440 | 63.01 | -0.63 | -0.99 | 63.24 | 63.28 | 62.639 | 19905 |
| 1725485040 | 63.64 | 0.36 | 0.57 | 63.23 | 63.89 | 63.23 | 12040 |
| 1725398880 | 63.28 | -2.08 | -3.18 | 64.11 | 64.129999 | 63.28 | 15391 |
| 1725053340 | 65.36 | 0.06 | 0.09 | 65.23 | 65.48 | 64.7735 | 19693 |
| 1724966400 | 65.3 | -0.53 | -0.81 | 65.15 | 65.59 | 65.15 | 22604 |
| 1724880360 | 65.83 | 0.32 | 0.49 | 65.739999 | 66.05 | 65.647499 | 9164 |
| 1724794080 | 65.51 | 0.07 | 0.11 | 65.03 | 65.58 | 65 | 11882 |
| 1724707740 | 65.44 | -0.4 | -0.61 | 65.254999 | 65.59 | 65 | 16829 |
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
