Hot Features
プレミアム
Voestalpine AG (PK) (VLPNY)
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 | -0.0861 | -2.36792167432 | 3.6361 | 3.6361 | 3.34 | 3560 | 3.46189027 | DR |
| 4 | -0.01 | -0.280898876405 | 3.56 | 3.87 | 3.34 | 1628 | 3.4931569 | DR |
| 12 | -0.4143 | -10.4507731504 | 3.9643 | 4.28 | 3.34 | 1049 | 3.67204207 | DR |
| 26 | -1.365 | -27.7721261445 | 4.915 | 4.915 | 3.34 | 887 | 3.89067269 | DR |
| 52 | -2.17 | -37.9370629371 | 5.72 | 6.054 | 3.34 | 978 | 4.71149231 | DR |
| 156 | -4.17 | -54.0155440415 | 7.72 | 7.72 | 3.22 | 1614 | 4.80582605 | DR |
| 260 | -1.75 | -33.0188679245 | 5.3 | 9.61 | 2.78 | 2674 | 6.91553958 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737066120 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.55 | 0 |
| 1736979720 | 3.55 | 0.18 | 5.34 | 3.34 | 3.55 | 3.34 | 1095 |
| 1736893200 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1736806800 | 3.37 | -0.09 | -2.46 | 3.37 | 3.37 | 3.37 | 358 |
| 1736547720 | 3.455 | -0.17 | -4.56 | 3.6361 | 3.6361 | 3.373 | 9228 |
| 1736375340 | 3.62 | -0.17 | -4.49 | 3.62 | 3.62 | 3.62 | 276 |
| 1736288940 | 3.79 | -0.08 | -2.07 | 3.79 | 3.79 | 3.79 | 143 |
| 1736202540 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1735943340 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1735856940 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1735684140 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1735597740 | 3.87 | 0.3 | 8.25 | 3.62 | 3.87 | 3.62 | 381 |
| 1735338000 | 3.575 | 0 | 0.00 | 3.575 | 3.575 | 3.575 | 0 |
| 1735251600 | 3.575 | 0 | 0.00 | 3.575 | 3.575 | 3.575 | 0 |
| 1735078800 | 3.575 | 0 | 0.00 | 3.575 | 3.575 | 3.575 | 0 |
| 1734992400 | 3.575 | 0 | 0.00 | 3.575 | 3.575 | 3.575 | 0 |
| 1734733200 | 3.575 | 0.02 | 0.42 | 3.575 | 3.575 | 3.575 | 639 |
| 1734646800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 907 |
| 1734560940 | 3.56 | -0.29 | -7.53 | 3.83 | 3.83 | 3.56 | 1034 |
| 1734474360 | 3.85 | 0 | 0.05 | 3.85 | 3.85 | 3.85 | 4125 |
| 1734388140 | 3.8482 | 0 | 0.00 | 3.8482 | 3.8482 | 3.8482 | 0 |
| 1734128940 | 3.8482 | -0.14 | -3.43 | 3.8482 | 3.8482 | 3.8482 | 314 |
| 1734042300 | 3.985 | 0 | 0.00 | 3.985 | 3.985 | 3.985 | 0 |
| 1733955900 | 3.985 | 0.02 | 0.63 | 3.985 | 3.985 | 3.985 | 100 |
| 1733869500 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1733783100 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1733523900 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1733437500 | 3.96 | 0.28 | 7.46 | 3.8 | 3.96 | 3.8 | 320 |
| 1733351340 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1733264940 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1733178540 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1732919340 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1732746540 | 3.685 | 0.04 | 0.96 | 3.685 | 3.685 | 3.685 | 164 |
| 1732660140 | 3.65 | -0.09 | -2.41 | 3.65 | 3.65 | 3.65 | 797 |
| 1732573560 | 3.74 | 0.09 | 2.47 | 3.75 | 3.77 | 3.74 | 4409 |
| 1732314000 | 3.65 | -0.03 | -0.82 | 3.672 | 3.672 | 3.65 | 321 |
| 1732227600 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1732141200 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1732054800 | 3.68 | -0.07 | -1.87 | 3.68 | 3.68 | 3.68 | 135 |
| 1731968640 | 3.75 | 0.1 | 2.68 | 3.75 | 3.75 | 3.75 | 475 |
| 1731709200 | 3.6523 | 0 | 0.00 | 3.6523 | 3.6523 | 3.6523 | 0 |
| 1731622800 | 3.6523 | -0.21 | -5.38 | 3.6523 | 3.6523 | 3.6523 | 243 |
| 1731536760 | 3.86 | -0.24 | -5.85 | 3.86 | 3.86 | 3.86 | 555 |
| 1731450000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731363600 | 4.1 | 0.01 | 0.37 | 4.0809 | 4.1 | 4.0809 | 309 |
| 1731104400 | 4.085 | -0.2 | -4.56 | 4.085 | 4.085 | 4.085 | 109 |
| 1731018540 | 4.28 | 0.05 | 1.18 | 4.28 | 4.28 | 4.28 | 408 |
| 1730932080 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1730845680 | 4.23 | 0.09 | 2.17 | 3.954 | 4.23 | 3.954 | 780 |
| 1730755680 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1730496480 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1730410080 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1730323680 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1730237280 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1730150880 | 4.14 | 0.18 | 4.43 | 4.14 | 4.14 | 4.14 | 328 |
| 1729891500 | 3.9643 | -0.12 | -2.84 | 3.9643 | 3.9643 | 3.9643 | 358 |
| 1729805100 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1729718700 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1729632300 | 4.08 | -0.22 | -5.05 | 4.08 | 4.08 | 4.08 | 298 |
| 1729545600 | 4.2971 | 0.29 | 7.32 | 4.1 | 4.2971 | 4.1 | 1854 |
| 1729261800 | 4.0039999 | 0 | 0.00 | 4.0039999 | 4.0039999 | 4.0039999 | 0 |
| 1729175400 | 4.0039999 | 0 | 0.00 | 4.0039999 | 4.0039999 | 4.0039999 | 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
