Hot Features
プレミアム
Sika Finanz Bearer (PK) (SKFOF)
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 | -28.23 | -10.816091954 | 261 | 261 | 227.26 | 1606 | 249.62403936 | CS |
| 4 | -20.286 | -8.01640743551 | 253.056 | 274.5 | 227.26 | 1598 | 255.74702114 | CS |
| 12 | -93.662 | -28.6926526811 | 326.432 | 341.058 | 227.26 | 750 | 263.73385815 | CS |
| 26 | -51.676 | -18.1672443979 | 284.446 | 341.058 | 227.26 | 535 | 275.31957395 | CS |
| 52 | -75.23 | -24.4253246753 | 308 | 341.058 | 227.26 | 460 | 282.4785599 | CS |
| 156 | -174.24 | -42.809758974 | 407.01 | 425.38 | 188.9301 | 804 | 268.44799852 | CS |
| 260 | 45.77 | 24.4759358289 | 187 | 425.38 | 140.4009 | 729 | 261.52232984 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734733200 | 232.77 | -15.43 | -6.22 | 227.26 | 244.642 | 227.26 | 1687 |
| 1734646800 | 248.2 | 4 | 1.64 | 247.666 | 248.2 | 237.68 | 1835 |
| 1734560940 | 244.2 | -7.9 | -3.13 | 250.012 | 255.2 | 244.2 | 1459 |
| 1734474360 | 252.1 | 0.86 | 0.34 | 259.39 | 259.39 | 245.678 | 1396 |
| 1734388140 | 251.244 | -1.46 | -0.58 | 251.798 | 257.2 | 251.22 | 2198 |
| 1734128940 | 252.7 | 1.2 | 0.48 | 261 | 261 | 252.314 | 1141 |
| 1734042480 | 251.5 | -9.13 | -3.50 | 250.25 | 263.41199 | 250.25 | 1311 |
| 1733955900 | 260.62599 | 4.03 | 1.57 | 255.232 | 268.062 | 255.232 | 1768 |
| 1733869200 | 256.6 | -6.5 | -2.47 | 259.2 | 267.3 | 255.26 | 4737 |
| 1733782800 | 263.1 | 5.6 | 2.17 | 272.39999 | 273.2 | 262 | 2552 |
| 1733523600 | 257.5 | 0.34 | 0.13 | 269.8 | 270.664 | 257.5 | 1722 |
| 1733437500 | 257.156 | -2.96 | -1.14 | 267.086 | 267.914 | 253.35 | 1549 |
| 1733350980 | 260.12 | -1.17 | -0.45 | 265.36 | 271.27999 | 259.79199 | 784 |
| 1733264700 | 261.29 | -4.97 | -1.87 | 270.3 | 274.5 | 261.29 | 1180 |
| 1733178180 | 266.25799 | 12.19 | 4.80 | 263.32 | 266.25799 | 253.614 | 1094 |
| 1732918200 | 254.066 | 0.54 | 0.21 | 261 | 263.312 | 253.7 | 654 |
| 1732746540 | 253.53 | -2.31 | -0.90 | 253.64 | 261.14999 | 253.53 | 2077 |
| 1732660140 | 255.84 | -9.38 | -3.54 | 255.34 | 262.856 | 250 | 1458 |
| 1732573560 | 265.22 | 15.21 | 6.08 | 253.77 | 265.22 | 253.77 | 691 |
| 1732314000 | 250.01 | -12.79 | -4.87 | 253.056 | 262.39999 | 250.01 | 758 |
| 1732227900 | 262.8 | 9.22 | 3.64 | 253.122 | 262.8 | 250 | 363 |
| 1732141740 | 253.58 | -1.04 | -0.41 | 253.542 | 263.62 | 253.35 | 1381 |
| 1732054800 | 254.616 | -9.33 | -3.54 | 263.89999 | 265.77499 | 254.352 | 417 |
| 1731968640 | 263.95 | -5.37 | -1.99 | 255.734 | 271.11 | 255.734 | 621 |
| 1731709260 | 269.32 | 9.07 | 3.49 | 258.038 | 269.32 | 255.35 | 508 |
| 1731622800 | 260.24599 | -1.85 | -0.71 | 260.144 | 271.916 | 260.144 | 1026 |
| 1731536760 | 262.1 | -4.9 | -1.84 | 262.238 | 272.14999 | 261.788 | 285 |
| 1731450480 | 267 | -2.87 | -1.06 | 267.668 | 276.422 | 267 | 379 |
| 1731363600 | 269.868 | 1.16 | 0.43 | 270.188 | 279.1461 | 268.25 | 231 |
| 1731104400 | 268.708 | -18.66 | -6.49 | 269.788 | 279.93 | 266.05 | 414 |
| 1731018540 | 287.37 | 6.74 | 2.40 | 275.028 | 287.37 | 274.36399 | 164 |
| 1730931600 | 280.62599 | 7.93 | 2.91 | 270.95999 | 280.72199 | 270.366 | 422 |
| 1730845680 | 272.692 | -1.01 | -0.37 | 272.152 | 285.428 | 272.144 | 1173 |
| 1730759160 | 273.706 | 1.15 | 0.42 | 273.478 | 285.458 | 273.478 | 396 |
| 1730496420 | 272.556 | -0.68 | -0.25 | 272.422 | 283.49599 | 272.422 | 149 |
| 1730409780 | 273.232 | 0.09 | 0.03 | 273.26799 | 282.228 | 272.532 | 340 |
| 1730323500 | 273.146 | -5.63 | -2.02 | 272.954 | 284.74 | 272.954 | 218 |
| 1730237280 | 278.772 | -3.02 | -1.07 | 278.372 | 290.238 | 278.372 | 111 |
| 1730150880 | 281.79 | -7.53 | -2.60 | 292.514 | 294.526 | 281.11 | 30 |
| 1729891500 | 289.318 | -2.25 | -0.77 | 286.744 | 293.51 | 274.988 | 568 |
| 1729805160 | 291.564 | 11.92 | 4.26 | 280.16199 | 291.564 | 280.1 | 274 |
| 1729718940 | 279.642 | -0.21 | -0.07 | 289.58 | 291.35199 | 279.61 | 273 |
| 1729632300 | 279.85 | -16.08 | -5.43 | 287.77999 | 294.778 | 279.85 | 484 |
| 1729545600 | 295.928 | -3.69 | -1.23 | 297.704 | 297.98399 | 285.902 | 189 |
| 1729286400 | 299.618 | 11.03 | 3.82 | 287.766 | 299.618 | 287.748 | 248 |
| 1729200000 | 288.584 | -0.14 | -0.05 | 288.49 | 299.682 | 288.49 | 90 |
| 1729113960 | 288.72199 | -14.8 | -4.88 | 288.58999 | 300.57799 | 287.112 | 70 |
| 1729027680 | 303.52 | -0.05 | -0.02 | 302.98399 | 303.52 | 291.582 | 247 |
| 1728941220 | 303.57 | -0.37 | -0.12 | 290.36 | 303.874 | 290.36 | 334 |
| 1728681900 | 303.942 | 0.55 | 0.18 | 303.298 | 304.11 | 290.844 | 70 |
| 1728595560 | 303.394 | 0.65 | 0.21 | 300 | 303.42399 | 287.75 | 77 |
| 1728508800 | 302.748 | -2.7 | -0.88 | 305 | 311.104 | 302.748 | 38 |
| 1728422580 | 305.444 | -9.84 | -3.12 | 311.76 | 312.944 | 302.992 | 47 |
| 1728336000 | 315.288 | 10.11 | 3.31 | 297.95 | 315.288 | 297.95 | 524 |
| 1728077220 | 305.17399 | -15.05 | -4.70 | 309.5 | 313.604 | 301.868 | 202 |
| 1727990760 | 320.22 | -12.39 | -3.73 | 324.66 | 324.66 | 311.956 | 125 |
| 1727904000 | 332.61 | -5.07 | -1.50 | 322.94 | 332.61 | 318.49599 | 366 |
| 1727818140 | 337.68 | 12.16 | 3.74 | 339.856 | 339.856 | 325.858 | 402 |
| 1727731380 | 325.516 | -1.58 | -0.48 | 321.5 | 337.444 | 321.5 | 437 |
| 1727472000 | 327.094 | 6.77 | 2.11 | 326.432 | 341.058 | 322.45 | 200 |
| 1727386200 | 320.32 | 2.96 | 0.93 | 329.83 | 331.53449 | 317.14999 | 81 |
| 1727299200 | 317.36 | -8.83 | -2.71 | 329.08999 | 329.08999 | 317.36 | 109 |
| 1727212800 | 326.188 | 12.87 | 4.11 | 312 | 326.188 | 312 | 51 |
| 1727126940 | 313.314 | -10.07 | -3.11 | 323.41199 | 323.41199 | 312.85199 | 43 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
