Hot Features
プレミアム
Vat Group AG (PK) (VACNY)
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 | 2.96 | 3.51669240822 | 84.17 | 87.13 | 83.38 | 7085 | 84.98499956 | DR |
| 4 | 9.06 | 11.6049698988 | 78.07 | 87.13 | 74.4 | 8855 | 80.08677021 | DR |
| 12 | 29.2 | 50.4056620059 | 57.93 | 87.13 | 57.93 | 8175 | 74.4735566 | DR |
| 26 | 38.395 | 78.7832153483 | 48.735 | 87.13 | 48.295 | 11722 | 65.80880367 | DR |
| 52 | 46.835 | 116.230301526 | 40.295 | 87.13 | 31.99 | 18583 | 46.37364776 | DR |
| 156 | 49.13 | 129.289473684 | 38 | 87.13 | 29.857 | 24904 | 43.72581743 | DR |
| 260 | 51.58 | 145.091420534 | 35.55 | 87.13 | 18.92 | 16275 | 43.29378494 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782163500 | 87.13 | 1.17 | 1.36 | 86.82 | 87.13 | 86.13 | 6412 |
| 1781818140 | 85.96 | 1.54 | 1.83 | 85.36 | 86.03 | 84.57 | 5337 |
| 1781731740 | 84.4184 | 1.04 | 1.25 | 85.55 | 86.23 | 83.82 | 7386 |
| 1781645340 | 83.38 | -1.01 | -1.20 | 84.17 | 84.4872 | 83.38 | 9204 |
| 1781558940 | 84.3915 | 1.51 | 1.82 | 84.8485 | 84.85 | 84.171 | 12690 |
| 1781299740 | 82.88 | -2.05 | -2.41 | 82.46 | 84.22 | 82.3 | 6992 |
| 1781213220 | 84.93 | 6.68 | 8.54 | 81.23 | 84.93 | 80.52 | 10308 |
| 1781126940 | 78.248 | 1.53 | 1.99 | 78.18 | 80.67 | 77.95 | 7342 |
| 1781040540 | 76.72 | -0.44 | -0.57 | 77.62 | 78.81 | 74.94 | 14346 |
| 1780954140 | 77.1634 | 1.88 | 2.50 | 75.8 | 78.0699 | 75.8 | 7270 |
| 1780694940 | 75.28 | -3.79 | -4.79 | 75.98 | 77 | 75.03 | 3611 |
| 1780608540 | 79.07 | 0.93 | 1.20 | 77.45 | 79.07 | 77.13 | 6573 |
| 1780522140 | 78.136 | -1.38 | -1.74 | 77.79 | 78.2199 | 77.4 | 11235 |
| 1780435740 | 79.52 | 3.46 | 4.56 | 77.99 | 79.52 | 77.99 | 7513 |
| 1780349340 | 76.055 | -1.96 | -2.51 | 74.4 | 76.36 | 74.4 | 4925 |
| 1780090080 | 78.01 | 1.32 | 1.71 | 77.89 | 78.5099 | 77.45 | 26567 |
| 1780003320 | 76.695 | -0.48 | -0.62 | 76.51 | 78 | 75.21 | 5997 |
| 1779917340 | 77.17 | -1.48 | -1.88 | 77.13 | 77.19 | 75.84 | 9025 |
| 1779830940 | 78.65 | -0.2 | -0.25 | 78.07 | 79.17 | 78.07 | 5519 |
| 1779484920 | 78.85 | 2.14 | 2.79 | 77.79 | 78.85 | 77.34 | 4108 |
| 1779398880 | 76.71 | -0.3 | -0.39 | 76.12 | 77.1215 | 75.6501 | 8618 |
| 1779312300 | 77.01 | 2.93 | 3.96 | 75.14 | 77.2725 | 74.85 | 8985 |
| 1779225660 | 74.08 | -0.98 | -1.30 | 74.27 | 74.6834 | 73.65 | 6941 |
| 1779139740 | 75.055 | -0.45 | -0.59 | 77.38 | 77.38 | 74.3941 | 8375 |
| 1778880000 | 75.5 | -1.41 | -1.83 | 74.8 | 76.32 | 74.52 | 7407 |
| 1778793900 | 76.91 | 0.41 | 0.54 | 76.19 | 77.48 | 76.19 | 7181 |
| 1778707380 | 76.5 | 1.48 | 1.97 | 75.65 | 76.5 | 75.235 | 9511 |
| 1778621340 | 75.0244 | -2.57 | -3.31 | 75.06 | 75.28 | 74.05 | 9163 |
| 1778534940 | 77.59 | -1.77 | -2.23 | 77.3 | 77.9787 | 77.09 | 5946 |
| 1778275200 | 79.363 | 2.61 | 3.40 | 78.6 | 79.363 | 78.57 | 4663 |
| 1778188800 | 76.75 | -3.03 | -3.80 | 77.74 | 78.1 | 76.24 | 12734 |
| 1778102520 | 79.78 | 3.2 | 4.18 | 78.93 | 79.9772 | 78.765 | 7586 |
| 1778016000 | 76.58 | 2.76 | 3.73 | 75.1 | 76.6 | 75.1 | 5249 |
| 1777930140 | 73.823 | -1.57 | -2.08 | 75.08 | 75.08 | 73.5948 | 10185 |
| 1777671000 | 75.39 | -0.61 | -0.80 | 75.88 | 76.33 | 75.39 | 4525 |
| 1777584540 | 76 | 2.68 | 3.66 | 74.9 | 76 | 73.385 | 6041 |
| 1777498140 | 73.32 | 2.28 | 3.21 | 73.325 | 73.6122 | 72.18 | 4933 |
| 1777411800 | 71.04 | -2.52 | -3.43 | 71.27 | 71.27 | 70.32 | 8985 |
| 1777325400 | 73.56 | -0.47 | -0.64 | 73.3 | 73.74 | 72.535 | 4654 |
| 1777065780 | 74.0314 | -1.11 | -1.48 | 74.329 | 74.91 | 74.0314 | 3597 |
| 1776979740 | 75.14 | 0.24 | 0.32 | 74.515 | 75.14 | 72.95 | 5555 |
| 1776893280 | 74.9 | -0.16 | -0.21 | 75.01 | 75.2299 | 74.28 | 5645 |
| 1776806940 | 75.06 | 0.5 | 0.67 | 74.93 | 75.09 | 74.0684 | 6590 |
| 1776720540 | 74.563 | -0.83 | -1.10 | 74.42 | 74.67 | 74.14 | 3644 |
| 1776460800 | 75.39 | 4.45 | 6.27 | 75.14 | 75.68 | 74.69 | 7888 |
| 1776374940 | 70.941 | -0.36 | -0.50 | 70.7 | 71.22 | 69.66 | 5596 |
| 1776288360 | 71.3 | 0.7 | 0.99 | 71.63 | 72.3599 | 71.25 | 5041 |
| 1776202140 | 70.6 | 0.54 | 0.77 | 71.05 | 71.05 | 70.46 | 5899 |
| 1776115740 | 70.06 | 0.69 | 1.00 | 69.18 | 70.06 | 69.01 | 7177 |
| 1775856000 | 69.3653 | 1.24 | 1.81 | 69.31 | 70.07 | 69.13 | 7344 |
| 1775770140 | 68.13 | 2.11 | 3.19 | 66.879999 | 68.13 | 66.879999 | 4594 |
| 1775683500 | 66.0236 | 3.88 | 6.25 | 65.72 | 66.069999 | 64.989999 | 9293 |
| 1775596800 | 62.14 | -0.06 | -0.09 | 61.12 | 62.14 | 60.0501 | 16770 |
| 1775510940 | 62.1954 | 0.54 | 0.87 | 61.85 | 62.22 | 60.97 | 13142 |
| 1775164920 | 61.66 | -0.3 | -0.48 | 59.6551 | 61.66 | 59.6 | 15705 |
| 1775078400 | 61.96 | -0.06 | -0.10 | 60.06 | 62.82 | 60.06 | 10901 |
| 1774992540 | 62.02 | 3.62 | 6.20 | 57.93 | 62.03 | 57.93 | 17524 |
| 1774906080 | 58.4 | -2.38 | -3.92 | 59.51 | 60.55 | 58.1789 | 13067 |
| 1774646940 | 60.78 | -2.63 | -4.15 | 61.55 | 62.29 | 60.78 | 10037 |
| 1774560480 | 63.41 | -1.97 | -3.01 | 64.36 | 64.4 | 63.41 | 11290 |
| 1774473900 | 65.379999 | 0.04 | 0.06 | 64.58 | 65.7 | 64.58 | 15476 |
| 1774387560 | 65.34 | -1.36 | -2.04 | 64.16 | 65.3775 | 64.129999 | 10542 |
| 1774300800 | 66.7 | 3.36 | 5.30 | 66.11 | 67.67 | 65.6875 | 16955 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
