Siemens Healthineers AG NA O N (PK) (SEMHF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 55.5099 | 55.5099 | 55.5099 | 0 | 0 | CS |
4 | -2.4801 | -4.27677185722 | 57.99 | 57.99 | 55.1625 | 389 | 55.66580174 | CS |
12 | -2.0901 | -3.62864583333 | 57.6 | 59.9205 | 54.95 | 770 | 56.92101553 | CS |
26 | -5.3508 | -8.79188047459 | 60.8607 | 61.75 | 53.36 | 736 | 56.96511589 | CS |
52 | 4.4621 | 8.74102311951 | 51.0478 | 63.19 | 47.99 | 844 | 56.66935255 | CS |
156 | -9.1551 | -14.1577360241 | 64.665 | 77.09 | 38.655 | 912 | 56.53802851 | CS |
260 | 16.2099 | 41.2465648855 | 39.3 | 77.09 | 33.4 | 1232 | 51.86360004 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727386200 | 55.5099 | 0 | 0.00 | 55.5099 | 55.5099 | 55.5099 | 0 |
1727299620 | 55.5099 | 0 | 0.00 | 55.5099 | 55.5099 | 55.5099 | 0 |
1727213220 | 55.5099 | 0 | 0.00 | 55.5099 | 55.5099 | 55.5099 | 0 |
1727126820 | 55.5099 | 0 | 0.00 | 55.5099 | 55.5099 | 55.5099 | 0 |
1726867620 | 55.5099 | 0 | 0.00 | 55.5099 | 55.5099 | 55.5099 | 0 |
1726781220 | 55.5099 | 0.35 | 0.63 | 55.5099 | 55.5099 | 55.5099 | 941 |
1726694640 | 55.1625 | 0 | 0.00 | 55.1625 | 55.1625 | 55.1625 | 0 |
1726608240 | 55.1625 | -2.83 | -4.88 | 55.1625 | 55.1625 | 55.1625 | 452 |
1726522140 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
1726262940 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
1726176540 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
1726090140 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
1726003740 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
1725917340 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
1725658140 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
1725571740 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
1725485340 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
1725398940 | 57.99 | 0 | 0.00 | 57.99 | 57.99 | 57.99 | 0 |
1725053340 | 57.99 | 0.3 | 0.52 | 57.99 | 57.99 | 57.99 | 161 |
1724966760 | 57.69 | 0 | 0.00 | 57.69 | 57.69 | 57.69 | 0 |
1724880360 | 57.69 | -1.26 | -2.14 | 57.979 | 57.979 | 57.69 | 587 |
1724794080 | 58.95 | 3.52 | 6.34 | 58.95 | 58.95 | 58.95 | 210 |
1724707200 | 55.435 | 0 | 0.00 | 55.435 | 55.435 | 55.435 | 0 |
1724448000 | 55.435 | 0 | 0.00 | 55.435 | 55.435 | 55.435 | 0 |
1724361600 | 55.435 | 0 | 0.00 | 55.435 | 55.435 | 55.435 | 0 |
1724275200 | 55.435 | 0 | 0.00 | 55.435 | 55.435 | 55.435 | 0 |
1724188800 | 55.435 | -1.07 | -1.88 | 55.435 | 55.435 | 55.435 | 218 |
1724102460 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
1723843260 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
1723756860 | 56.5 | 1.55 | 2.82 | 56.4 | 56.5 | 56.4 | 1763 |
1723670400 | 54.95 | 0 | 0.00 | 54.95 | 54.95 | 54.95 | 0 |
1723584000 | 54.95 | 0 | 0.00 | 54.95 | 54.95 | 54.95 | 0 |
1723497600 | 54.95 | 0 | 0.00 | 54.95 | 54.95 | 54.95 | 0 |
1723238400 | 54.95 | -2.41 | -4.20 | 54.95 | 54.95 | 54.95 | 100 |
1723152600 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1723066200 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1722979800 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 6 |
1722892800 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1722633600 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1722547200 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1722460800 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1722374400 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1722288000 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1722028800 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1721942400 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1721856000 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1721769600 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1721683200 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1721424000 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1721337600 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1721251200 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1721164800 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1721078400 | 57.3601 | 0 | 0.00 | 57.3601 | 57.3601 | 57.3601 | 0 |
1720819200 | 57.3601 | -0.24 | -0.42 | 57.3601 | 59.9205 | 57.3601 | 3860 |
1720733040 | 57.6 | 0 | 0.00 | 57.6 | 57.6 | 57.6 | 0 |
1720646640 | 57.6 | 0 | 0.00 | 57.6 | 57.6 | 57.6 | 0 |
1720560240 | 57.6 | 0 | 0.00 | 57.6 | 57.6 | 57.6 | 0 |
1720473840 | 57.6 | 0 | 0.00 | 57.6 | 57.6 | 57.6 | 0 |
1720214640 | 57.6 | -0.4 | -0.69 | 57.6 | 57.6 | 57.6 | 941 |
1720013400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
1719927000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
1719840600 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
1719581400 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
1719495000 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
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