Hot Features
プレミアム
MTU Aero Engines AG (PK) (MTUAY)
USOTC
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.4 | 3.24265898036 | 166.53 | 172.35 | 164.59 | 7245 | 166.93954532 | DR |
| 4 | 5.47 | 3.28607473267 | 166.46 | 172.35 | 162.535 | 6289 | 166.36744924 | DR |
| 12 | 3.0999 | 1.83610623935 | 168.8301 | 172.71 | 161.32 | 7442 | 166.77877333 | DR |
| 26 | 34.58 | 25.1765562432 | 137.35 | 172.71 | 133.81 | 9946 | 152.90262256 | DR |
| 52 | 61.13 | 55.1714801444 | 110.8 | 172.71 | 110.5 | 8902 | 139.46621027 | DR |
| 156 | 60.73 | 54.6133093525 | 111.2 | 172.71 | 72.2345 | 20416 | 107.00495117 | DR |
| 260 | 12.57 | 7.88780120482 | 159.36 | 172.71 | 56.58 | 14157 | 105.47069637 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 171.93 | 2.82 | 1.67 | 171.955 | 172.35 | 171.93 | 4011 |
| 1737066420 | 169.11 | 2.65 | 1.59 | 169.51 | 169.55 | 168.87 | 7703 |
| 1736979720 | 166.46 | -0.31 | -0.19 | 165.18 | 166.57 | 165.18 | 5889 |
| 1736893380 | 166.773 | 1.13 | 0.68 | 166.785 | 167.38999 | 166.19999 | 5730 |
| 1736806800 | 165.645 | -0.76 | -0.45 | 164.59 | 165.645 | 164.59 | 5062 |
| 1736547720 | 166.4 | -1.81 | -1.08 | 166.53 | 166.66999 | 165.29 | 11839 |
| 1736375340 | 168.21 | 3.31 | 2.01 | 166.31 | 168.21 | 166.31 | 8962 |
| 1736288940 | 164.9 | 0.12 | 0.07 | 165.135 | 165.46 | 164.21 | 7904 |
| 1736202360 | 164.78 | 1.37 | 0.84 | 163.66 | 164.78 | 163.66 | 14164 |
| 1735942980 | 163.41 | -0.74 | -0.45 | 162.595 | 163.49 | 162.535 | 4723 |
| 1735856700 | 164.145 | -1.54 | -0.93 | 164.52 | 164.52 | 163.84 | 4509 |
| 1735683960 | 165.68 | -1.43 | -0.86 | 166.91 | 166.91 | 165.68 | 2976 |
| 1735597740 | 167.1097 | -0.7 | -0.42 | 166.19999 | 167.1097 | 166.19999 | 3143 |
| 1735338000 | 167.81 | -0.32 | -0.19 | 166.979 | 168.23 | 166.979 | 6423 |
| 1735252020 | 168.13 | 2.26 | 1.36 | 166.72999 | 168.13 | 166.38 | 4061 |
| 1735078200 | 165.86699 | 0.23 | 0.14 | 167.29 | 169.09 | 165.86699 | 2956 |
| 1734992400 | 165.63399 | -2.04 | -1.21 | 166.41 | 166.41 | 165.41 | 4201 |
| 1734733200 | 167.66999 | 0.39 | 0.23 | 166.46 | 168.48 | 166.46 | 6669 |
| 1734646800 | 167.28 | 1.47 | 0.89 | 168.672 | 168.672 | 167.28 | 3648 |
| 1734560940 | 165.81 | -4.46 | -2.62 | 169.28 | 169.28 | 165.81 | 4525 |
| 1734474360 | 170.27 | -1.28 | -0.75 | 171.64 | 171.64 | 169.34 | 5381 |
| 1734388140 | 171.55 | 1.87 | 1.10 | 170.7066 | 171.8 | 170.7066 | 6193 |
| 1734128940 | 169.682 | -0.04 | -0.02 | 170.66 | 170.66 | 169.3 | 2650 |
| 1734042480 | 169.72 | 0.04 | 0.02 | 170.145 | 171.23 | 169.72 | 4049 |
| 1733955900 | 169.68 | 2.01 | 1.20 | 169.72 | 169.74 | 169.44 | 23821 |
| 1733869200 | 167.66999 | -0.31 | -0.18 | 168.06 | 168.14 | 167.66999 | 3735 |
| 1733782800 | 167.98 | -2.68 | -1.57 | 169.49 | 169.49 | 167.98 | 8550 |
| 1733523600 | 170.664 | -1.53 | -0.89 | 170.6 | 171.06 | 170.23 | 9824 |
| 1733437500 | 172.19 | -0.52 | -0.30 | 171.46 | 172.19 | 171.25 | 5614 |
| 1733350980 | 172.71 | 2.2 | 1.29 | 172.71 | 172.71 | 172.71 | 2043 |
| 1733264700 | 170.51 | 2.2 | 1.31 | 169.69 | 170.51 | 169.53 | 3188 |
| 1733178180 | 168.31 | -2.3 | -1.35 | 169.5 | 169.5 | 167.09 | 5521 |
| 1732918200 | 170.6135 | 6.16 | 3.75 | 170.56 | 171.35 | 169.75 | 8478 |
| 1732746540 | 164.44999 | -1.44 | -0.87 | 164.12 | 164.8 | 164.12 | 5003 |
| 1732660140 | 165.88999 | 2.97 | 1.82 | 165.03 | 165.91999 | 164.27 | 7585 |
| 1732573560 | 162.91999 | -2.93 | -1.76 | 163.86 | 163.86 | 162.58 | 8672 |
| 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 |
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
