Hot Features
プレミアム
MTU Aero Engines AG (PK) (MTUAY)
USOTC
登録してリアルタイムのチャート、分析ツール、価格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 | 3.395 | 2.08987380733 | 162.45 | 165.895 | 161.52 | 7694 | 163.18233643 | DR |
| 4 | -2.9851 | -1.7681088858 | 168.8301 | 171.86 | 161.32 | 9382 | 165.80725561 | DR |
| 12 | 16.575 | 11.1040396597 | 149.27 | 171.86 | 145.89 | 6586 | 160.92482476 | DR |
| 26 | 42.515 | 34.4725533123 | 123.33 | 171.86 | 116.12 | 10875 | 144.18120845 | DR |
| 52 | 63.49 | 62.0292120561 | 102.355 | 171.86 | 97.79 | 10091 | 129.55053154 | DR |
| 156 | 64.375 | 63.4423967675 | 101.47 | 171.86 | 72.2345 | 20503 | 105.92344155 | DR |
| 260 | 30.625 | 22.6482768821 | 135.22 | 171.86 | 56.58 | 14212 | 104.69784946 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 165.845 | 1.44 | 0.88 | 164.695 | 165.895 | 164.695 | 3744 |
| 1732227900 | 164.4 | 1.83 | 1.13 | 163.6 | 164.505 | 163.6 | 4383 |
| 1732141740 | 162.57 | -0.88 | -0.54 | 162.65 | 162.79 | 162.33 | 4557 |
| 1732054800 | 163.44999 | -1.26 | -0.76 | 163.34 | 163.81 | 163.22 | 8631 |
| 1731968640 | 164.71 | 2.67 | 1.65 | 163.02 | 164.76 | 163.02 | 7122 |
| 1731709260 | 162.04 | -1.94 | -1.18 | 162.44999 | 162.44999 | 161.52 | 13776 |
| 1731622800 | 163.97999 | -0.29 | -0.18 | 164.79 | 165.41999 | 163.94999 | 6554 |
| 1731536760 | 164.27 | -2.28 | -1.37 | 163.44999 | 164.46 | 163.32 | 9010 |
| 1731450480 | 166.55 | -2.87 | -1.69 | 166.61 | 166.72 | 165.69 | 4474 |
| 1731363600 | 169.415 | 0.45 | 0.27 | 168.4575 | 169.5 | 168.4575 | 4894 |
| 1731104400 | 168.96 | -2.42 | -1.41 | 168.53 | 168.96 | 168.53 | 6309 |
| 1731018540 | 171.38 | 1.39 | 0.82 | 171.86 | 171.86 | 171.38 | 2653 |
| 1730931600 | 169.99 | -0.14 | -0.08 | 170.07 | 170.4995 | 169.9 | 2676 |
| 1730845680 | 170.13 | 3.77 | 2.27 | 168.87 | 170.59 | 168.87 | 8220 |
| 1730759160 | 166.36 | -0.06 | -0.04 | 165.93 | 167.69999 | 165.93 | 47383 |
| 1730496420 | 166.41999 | 2.74 | 1.67 | 165.22 | 166.47 | 165.135 | 35120 |
| 1730409780 | 163.68 | 1.62 | 1.00 | 164.06 | 164.06 | 163.28 | 5260 |
| 1730323500 | 162.06 | -3.37 | -2.03 | 166.74799 | 166.76249 | 161.32 | 4168 |
| 1730237280 | 165.425 | -0.93 | -0.56 | 165.25 | 165.5 | 165.03299 | 4325 |
| 1730150880 | 166.35 | -0.25 | -0.15 | 167.12 | 167.12 | 166.35 | 5039 |
| 1729891500 | 166.6 | -2.04 | -1.21 | 168.8301 | 168.8301 | 166.6 | 3078 |
| 1729805160 | 168.64 | 2.74 | 1.65 | 167.97 | 168.766 | 167.62 | 3281 |
| 1729718940 | 165.9 | -2.09 | -1.24 | 165.69 | 168.37 | 165.69 | 5416 |
| 1729632300 | 167.99 | 0.58 | 0.35 | 168.118 | 168.42 | 167.66 | 3066 |
| 1729545600 | 167.411 | -1.41 | -0.84 | 168.68 | 168.68 | 167.327 | 3830 |
| 1729286400 | 168.824 | -0.22 | -0.13 | 168.8 | 168.9 | 168.72 | 3790 |
| 1729200000 | 169.04 | 1.39 | 0.83 | 169.11 | 169.25 | 168.955 | 4889 |
| 1729113960 | 167.645 | 1.69 | 1.02 | 167.74 | 167.94 | 167.62 | 4930 |
| 1729027680 | 165.96 | 7.95 | 5.03 | 166.65 | 167.05 | 164.56 | 3831 |
| 1728941220 | 158.01 | 1.23 | 0.78 | 157.44 | 158.01 | 157.44 | 2145 |
| 1728681900 | 156.78 | 0.82 | 0.53 | 155.97999 | 156.88999 | 155.97999 | 5723 |
| 1728595560 | 155.96 | -0.63 | -0.40 | 155.97 | 155.97 | 155.62 | 7186 |
| 1728508800 | 156.588 | -0.07 | -0.05 | 155.94 | 156.588 | 155.94 | 6244 |
| 1728422580 | 156.66 | 2.13 | 1.38 | 156.09 | 156.66 | 155.96 | 4170 |
| 1728336000 | 154.53 | -1.6 | -1.02 | 154.38 | 155.085 | 154.28 | 3267 |
| 1728077220 | 156.13 | 0.35 | 0.22 | 154.69999 | 156.28 | 154.69999 | 4842 |
| 1727990760 | 155.78 | -0.23 | -0.15 | 155.96 | 156.27 | 155.58 | 5613 |
| 1727904000 | 156.01 | -2.43 | -1.53 | 156.217 | 156.217 | 155.63999 | 4776 |
| 1727818140 | 158.44 | 2.26 | 1.45 | 157.21 | 158.651 | 156.72999 | 7097 |
| 1727731380 | 156.18 | -0.61 | -0.39 | 155.94 | 156.38 | 155.94 | 5075 |
| 1727472000 | 156.79 | -2.38 | -1.50 | 157.94 | 157.94 | 156.75 | 3297 |
| 1727386200 | 159.16999 | 1.64 | 1.04 | 157.594 | 159.16999 | 157.594 | 2307 |
| 1727299200 | 157.53 | -0.35 | -0.22 | 158.44999 | 158.57 | 157.44 | 3871 |
| 1727212800 | 157.88 | 2.06 | 1.32 | 157.19 | 157.88 | 157.19 | 2417 |
| 1727126940 | 155.82499 | 0.24 | 0.16 | 155.77 | 155.9788 | 155.77 | 2902 |
| 1726867200 | 155.58 | 1.32 | 0.86 | 154.85 | 155.58 | 154.725 | 3092 |
| 1726781220 | 154.26 | 2.64 | 1.74 | 154.37 | 154.37 | 153.26499 | 3482 |
| 1726694460 | 151.62 | 2.05 | 1.37 | 150.04 | 151.62 | 150.04 | 2176 |
| 1726608240 | 149.57499 | -4.74 | -3.07 | 150.44999 | 150.44999 | 149.4 | 6268 |
| 1726521720 | 154.31 | 0.03 | 0.02 | 154.38999 | 154.5 | 153.8 | 14691 |
| 1726262940 | 154.28 | 2.07 | 1.36 | 154.52 | 155.3 | 154.22999 | 26925 |
| 1726176540 | 152.21 | 1.23 | 0.81 | 151.685 | 152.52 | 151.685 | 17521 |
| 1726090140 | 150.9815 | 0.17 | 0.11 | 149.88 | 150.9815 | 149.22999 | 5244 |
| 1726003500 | 150.81 | 1.86 | 1.25 | 150 | 150.81 | 150 | 2188 |
| 1725917160 | 148.94999 | 0.65 | 0.44 | 149 | 149 | 148.32 | 2601 |
| 1725658020 | 148.3 | 0.93 | 0.63 | 149.69 | 149.69 | 148.145 | 2899 |
| 1725571440 | 147.375 | -0.49 | -0.33 | 146.61 | 147.41399 | 146.61 | 2191 |
| 1725485040 | 147.86 | 1.91 | 1.31 | 146.905 | 147.86 | 146.905 | 2099 |
| 1725398880 | 145.94999 | -3.11 | -2.09 | 148.0275 | 148.25 | 145.88999 | 3070 |
| 1725053340 | 149.06 | -0.95 | -0.63 | 149.27 | 149.29499 | 149.06 | 2547 |
| 1724966400 | 150.01 | 0.45 | 0.30 | 150.47 | 150.54 | 150.01 | 3129 |
| 1724880360 | 149.562 | 0.38 | 0.26 | 150 | 150.11 | 149.562 | 3419 |
| 1724794080 | 149.18 | 1.23 | 0.83 | 148.97999 | 149.18 | 148.616 | 4509 |
| 1724707740 | 147.94999 | -1.75 | -1.17 | 148.32499 | 148.62 | 147.11 | 4452 |
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
