Hot Features
プレミアム
Volvo AB (PK) (VLVLY)
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 | -0.88 | -3.49761526232 | 25.16 | 25.26 | 23.6 | 112651 | 24.31789444 | DR |
| 4 | -0.04 | -0.164473684211 | 24.32 | 26.482 | 23.6 | 88607 | 25.07381793 | DR |
| 12 | -1.85 | -7.07998469192 | 26.13 | 27.39 | 23.6 | 84129 | 25.26017326 | DR |
| 26 | -1.3875 | -5.40566864712 | 25.6675 | 27.53 | 23.27 | 79717 | 25.16867649 | DR |
| 52 | -1.62 | -6.25482625483 | 25.9 | 30.14 | 23.27 | 62039 | 25.52033859 | DR |
| 156 | 1.46 | 6.39789658195 | 22.82 | 30.14 | 13.6 | 92208 | 19.73936122 | DR |
| 260 | 7.46 | 44.3519619501 | 16.82 | 30.14 | 9.05 | 86057 | 19.96232314 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735078200 | 24.28 | 0.16 | 0.66 | 23.6 | 24.28 | 23.6 | 87762 |
| 1734992400 | 24.12 | -0.06 | -0.25 | 23.92 | 24.21 | 23.85 | 167209 |
| 1734733200 | 24.18 | -0.2 | -0.80 | 23.88 | 24.36 | 23.85 | 148226 |
| 1734646800 | 24.375 | 0.02 | 0.10 | 24.53 | 24.5699 | 24.3375 | 129405 |
| 1734560940 | 24.35 | -0.73 | -2.91 | 25.15 | 25.26 | 24.35 | 60416 |
| 1734474360 | 25.08 | -0.06 | -0.24 | 25.16 | 25.2055 | 24.9401 | 57997 |
| 1734388140 | 25.14 | -0.35 | -1.39 | 25.25 | 25.25 | 25.065 | 83543 |
| 1734128940 | 25.494 | -0.1 | -0.38 | 25.69 | 25.69 | 25.39 | 62375 |
| 1734042480 | 25.59 | -0.23 | -0.89 | 25.825 | 25.825 | 25.558 | 62743 |
| 1733955900 | 25.8201 | -0.06 | -0.23 | 25.88 | 25.89 | 25.714 | 146830 |
| 1733869200 | 25.88 | -0.31 | -1.18 | 26.27 | 26.27 | 25.8308 | 82785 |
| 1733782800 | 26.19 | 0.01 | 0.04 | 26.3 | 26.482 | 26.19 | 66141 |
| 1733523600 | 26.18 | -0.11 | -0.42 | 26.35 | 26.38 | 26.08 | 48814 |
| 1733437500 | 26.29 | 0.33 | 1.27 | 26.3 | 26.468 | 26.26 | 50661 |
| 1733350980 | 25.96 | 0.68 | 2.69 | 26.05 | 26.07 | 25.92 | 79289 |
| 1733264700 | 25.28 | 0.16 | 0.64 | 25.4 | 25.41 | 25.1801 | 129610 |
| 1733178180 | 25.12 | 0.28 | 1.13 | 25.16 | 25.22 | 24.9 | 121841 |
| 1732918200 | 24.84 | 0.2 | 0.81 | 24.77 | 24.9 | 24.71 | 29297 |
| 1732746540 | 24.64 | 0.39 | 1.61 | 24.45 | 24.71 | 24.45 | 74211 |
| 1732660140 | 24.25 | -0.21 | -0.86 | 24.32 | 24.32 | 24.14 | 82143 |
| 1732573560 | 24.46 | -0.21 | -0.85 | 24.73 | 24.81 | 24.38 | 145031 |
| 1732314000 | 24.67 | 0.29 | 1.19 | 24.352 | 24.67 | 24.342 | 173941 |
| 1732227900 | 24.38 | 0.29 | 1.20 | 24.12 | 24.38 | 24.02 | 118534 |
| 1732141740 | 24.09 | -0.28 | -1.15 | 24.13 | 24.18 | 23.87 | 85101 |
| 1732054800 | 24.37 | -0.36 | -1.46 | 24.06 | 24.45 | 24 | 116489 |
| 1731968640 | 24.73 | 0.02 | 0.07 | 24.55 | 24.81 | 24.54 | 157651 |
| 1731709260 | 24.7135 | -0.14 | -0.55 | 24.8 | 24.83 | 24.6 | 165477 |
| 1731622800 | 24.85 | -0.01 | -0.04 | 25.1 | 25.14 | 24.85 | 91250 |
| 1731536760 | 24.86 | -0.51 | -2.01 | 24.92 | 25 | 24.66 | 276341 |
| 1731450480 | 25.37 | -0.68 | -2.61 | 25.745 | 25.76 | 25.21 | 74339 |
| 1731363600 | 26.05 | -0.13 | -0.50 | 25.96 | 26.1 | 25.95 | 78265 |
| 1731104400 | 26.18 | -1.21 | -4.42 | 26.39 | 26.43 | 26.0501 | 50887 |
| 1731018540 | 27.39 | 1.59 | 6.16 | 27.1 | 27.39 | 27.1 | 99900 |
| 1730931600 | 25.8 | -0.17 | -0.65 | 25.68 | 25.8 | 25.55 | 41349 |
| 1730845680 | 25.97 | 0.43 | 1.68 | 25.51 | 26.09 | 25.51 | 70169 |
| 1730759160 | 25.54 | -0.17 | -0.66 | 25.68 | 25.74 | 25.53 | 113193 |
| 1730496420 | 25.71 | -0.23 | -0.89 | 25.8 | 25.87 | 25.65 | 48927 |
| 1730409780 | 25.94 | 0 | 0.00 | 25.96 | 25.97 | 25.72 | 59790 |
| 1730323500 | 25.94 | -0.3 | -1.14 | 25.652 | 26.02 | 25.652 | 59271 |
| 1730237280 | 26.24 | -0.02 | -0.08 | 26.23 | 26.37 | 26.125 | 44996 |
| 1730150880 | 26.26 | 0.26 | 1.00 | 26.107 | 26.3568 | 26.076 | 52556 |
| 1729891500 | 26 | 0.55 | 2.16 | 26.07 | 26.19 | 25.95 | 58924 |
| 1729805160 | 25.45 | -0.07 | -0.27 | 25.5 | 25.53 | 25.29 | 43506 |
| 1729718940 | 25.52 | -0.06 | -0.23 | 25.31 | 25.641 | 25.31 | 212949 |
| 1729632300 | 25.58 | -0.16 | -0.63 | 25.48 | 25.66 | 25.48 | 77534 |
| 1729545600 | 25.741 | -0.28 | -1.07 | 25.74 | 25.82 | 25.67 | 49841 |
| 1729286400 | 26.02 | 0.91 | 3.62 | 26.14 | 26.14 | 25.85 | 34677 |
| 1729200000 | 25.11 | -0.31 | -1.22 | 25.27 | 25.29 | 25.03 | 115313 |
| 1729113960 | 25.42 | -0.07 | -0.27 | 25.58 | 25.63 | 25.38 | 57707 |
| 1729027680 | 25.49 | -0.38 | -1.47 | 25.895 | 25.895 | 25.46 | 36017 |
| 1728941220 | 25.87 | 0.07 | 0.27 | 25.49 | 25.87 | 24.71 | 38894 |
| 1728681900 | 25.8 | -0.05 | -0.19 | 25.63 | 25.82 | 25.63 | 48975 |
| 1728595560 | 25.85 | -0.2 | -0.77 | 25.81 | 25.92 | 25.71 | 38559 |
| 1728508800 | 26.05 | -0.13 | -0.50 | 25.948 | 26.085 | 25.94 | 25542 |
| 1728422580 | 26.18 | -0.11 | -0.42 | 26.16 | 26.18 | 26.05 | 59745 |
| 1728336000 | 26.29 | -0.19 | -0.72 | 26.31 | 26.37 | 26.17 | 70705 |
| 1728077220 | 26.48 | 0.68 | 2.64 | 26.21 | 26.48 | 26.21 | 29624 |
| 1727990760 | 25.8 | 0 | 0.00 | 25.8 | 25.81 | 25.63 | 32748 |
| 1727904000 | 25.8 | -0.09 | -0.35 | 25.69 | 25.835 | 25.615 | 103993 |
| 1727818140 | 25.89 | -0.5 | -1.90 | 26.13 | 26.13 | 25.7299 | 23056 |
| 1727731380 | 26.392 | -0.45 | -1.67 | 26.42 | 26.4555 | 26.255 | 36798 |
| 1727472000 | 26.84 | -0.2 | -0.74 | 26.69 | 26.97 | 26.69 | 17817 |
| 1727386200 | 27.04 | 0.93 | 3.56 | 26.85 | 27.07 | 26.61 | 45070 |
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
