Hot Features
プレミアム
Vonovia SE (PK) (VONOY)
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 | 0.79 | 5.22486772487 | 15.12 | 15.99 | 15.05 | 55798 | 15.28273778 | DR |
| 4 | -0.92 | -5.46642899584 | 16.83 | 16.83 | 15.05 | 47806 | 15.7645751 | DR |
| 12 | -1.3301 | -7.71515246431 | 17.2401 | 18.73 | 15.05 | 41625 | 17.01578432 | DR |
| 26 | 0.46 | 2.97734627832 | 15.45 | 18.73 | 13.809 | 46152 | 16.04282836 | DR |
| 52 | 2.16 | 15.7090909091 | 13.75 | 18.73 | 12.84 | 67901 | 15.0541476 | DR |
| 156 | -14.99 | -48.5113268608 | 30.9 | 33.22 | 8.234 | 184095 | 14.52781861 | DR |
| 260 | -9.3547 | -37.0267606582 | 25.2647 | 62.5 | 8.234 | 133069 | 15.63820554 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732573560 | 15.91 | 0.2 | 1.27 | 15.89 | 15.99 | 15.87 | 74111 |
| 1732314000 | 15.71 | 0.57 | 3.76 | 15.6 | 15.79 | 15.58 | 36527 |
| 1732227900 | 15.14 | -0.08 | -0.53 | 15.09 | 15.19 | 15.05 | 61373 |
| 1732141740 | 15.22 | -0.11 | -0.72 | 15.14 | 15.28 | 15.11 | 29874 |
| 1732054800 | 15.33 | 0.15 | 1.02 | 15.165 | 15.43 | 15.165 | 73030 |
| 1731968640 | 15.175 | -0.46 | -2.94 | 15.12 | 15.24 | 15.09 | 78187 |
| 1731709260 | 15.635 | 0.21 | 1.33 | 15.5 | 15.69 | 15.49 | 64334 |
| 1731622800 | 15.43 | 0.09 | 0.59 | 15.54 | 15.72 | 15.43 | 53547 |
| 1731536760 | 15.34 | -0.34 | -2.17 | 15.192 | 15.51 | 15.192 | 74821 |
| 1731450480 | 15.68 | -0.32 | -2.00 | 15.79 | 15.79 | 15.61 | 45418 |
| 1731363600 | 16 | -0.11 | -0.68 | 15.99 | 16.03 | 15.95 | 53596 |
| 1731104400 | 16.11 | 0.22 | 1.38 | 15.77 | 16.19 | 15.77 | 43458 |
| 1731018540 | 15.89 | 0.12 | 0.76 | 15.75 | 15.94 | 15.75 | 54894 |
| 1730931600 | 15.77 | -0.55 | -3.37 | 15.75 | 16 | 15.585 | 34421 |
| 1730845680 | 16.32 | 0.23 | 1.43 | 16.17 | 16.42 | 16.11 | 44344 |
| 1730759160 | 16.09 | -0.14 | -0.86 | 16.16 | 16.17 | 16 | 39922 |
| 1730496420 | 16.23 | -0.15 | -0.92 | 16.51 | 16.51 | 16.219999 | 22530 |
| 1730409780 | 16.379999 | -0.14 | -0.85 | 16.39 | 16.39 | 16.19 | 40291 |
| 1730323500 | 16.52 | -0.07 | -0.42 | 16.01 | 16.69 | 16.01 | 43284 |
| 1730237280 | 16.59 | -0.16 | -0.96 | 16.53 | 16.59 | 16.465 | 33536 |
| 1730150880 | 16.75 | 0.14 | 0.84 | 16.83 | 16.83 | 16.739999 | 28723 |
| 1729891500 | 16.61 | -0.23 | -1.37 | 16.77 | 16.77 | 16.6 | 12626 |
| 1729805160 | 16.84 | 0.36 | 2.18 | 16.7905 | 16.9 | 16.719999 | 30841 |
| 1729718940 | 16.48 | -0.04 | -0.24 | 16.059999 | 16.57 | 16.059999 | 39073 |
| 1729632300 | 16.52 | -0.36 | -2.13 | 16.41 | 16.6505 | 16.41 | 37799 |
| 1729545600 | 16.88 | -0.56 | -3.21 | 17.05 | 17.05 | 16.81 | 27335 |
| 1729286400 | 17.44 | -0.01 | -0.06 | 17.37 | 17.46 | 17.37 | 24630 |
| 1729200000 | 17.45 | -0.32 | -1.80 | 16.57 | 17.5 | 16.57 | 70627 |
| 1729113960 | 17.77 | 0.16 | 0.91 | 17.74 | 17.81 | 17.7048 | 18737 |
| 1729027680 | 17.61 | 0.15 | 0.86 | 17.65 | 17.95 | 17.56 | 27750 |
| 1728941220 | 17.46 | -0.04 | -0.23 | 17.45 | 17.49 | 17.38 | 36955 |
| 1728681900 | 17.5 | 0.2 | 1.16 | 17.46 | 17.58 | 17.43 | 42339 |
| 1728595560 | 17.3 | -0.21 | -1.20 | 17.205 | 17.32 | 17.174 | 41859 |
| 1728508800 | 17.51 | 0.04 | 0.23 | 17.5 | 17.572 | 17.44 | 23901 |
| 1728422580 | 17.47 | 0.07 | 0.40 | 17.43 | 17.48 | 17.36 | 30820 |
| 1728336000 | 17.4 | -0.43 | -2.41 | 17.57 | 17.57 | 17.38 | 48935 |
| 1728077220 | 17.83 | -0.08 | -0.47 | 17.77 | 17.84 | 17.725 | 25464 |
| 1727990760 | 17.914 | -0.56 | -3.01 | 18.18 | 18.18 | 17.86 | 32184 |
| 1727904000 | 18.47 | -0.05 | -0.27 | 18.3175 | 18.61 | 18.3175 | 27324 |
| 1727818140 | 18.52 | 0.29 | 1.59 | 18.5 | 18.73 | 18.1701 | 59070 |
| 1727731380 | 18.23 | -0.13 | -0.71 | 18.28 | 18.28 | 18.13 | 41433 |
| 1727472000 | 18.36 | 0.32 | 1.77 | 17.884 | 18.421 | 17.884 | 22261 |
| 1727386200 | 18.04 | 0.45 | 2.56 | 17.9999 | 18.04 | 17.76 | 20439 |
| 1727299200 | 17.59 | -0.15 | -0.85 | 17.65 | 17.745 | 17.59 | 16801 |
| 1727212800 | 17.74 | -0.09 | -0.50 | 17.71 | 17.76 | 17.59 | 21223 |
| 1727126940 | 17.83 | 0.07 | 0.39 | 17.88 | 17.88 | 17.76 | 24802 |
| 1726867200 | 17.76 | -0.04 | -0.22 | 17.7 | 18 | 17.64 | 18733 |
| 1726781220 | 17.8 | -0.44 | -2.41 | 17.69 | 17.812 | 17.62 | 54271 |
| 1726694460 | 18.24 | 0.08 | 0.44 | 18.17 | 18.465 | 18.16 | 93143 |
| 1726608240 | 18.16 | -0.33 | -1.78 | 18.31 | 18.326 | 18.1435 | 30659 |
| 1726521720 | 18.49 | 0.1 | 0.54 | 17.91 | 18.5 | 17.91 | 30013 |
| 1726262940 | 18.39 | 0.19 | 1.04 | 18.24 | 18.57 | 18.24 | 41054 |
| 1726176540 | 18.2 | -0.06 | -0.34 | 18.08 | 18.24 | 18.03 | 136475 |
| 1726090140 | 18.262 | -0.24 | -1.29 | 18.0772 | 18.316 | 18.0772 | 49994 |
| 1726003500 | 18.5 | 0.46 | 2.55 | 18.355 | 18.51 | 18.34 | 41247 |
| 1725917160 | 18.04 | -0.09 | -0.50 | 18.04 | 18.1275 | 18.02 | 23938 |
| 1725658020 | 18.13 | -0.02 | -0.12 | 18.22 | 18.27 | 18.08 | 32342 |
| 1725571440 | 18.1525 | 0.41 | 2.33 | 18.18 | 18.31 | 18.0608 | 59272 |
| 1725485040 | 17.74 | 0.54 | 3.14 | 17.626 | 17.8884 | 17.62 | 47692 |
| 1725398880 | 17.2 | 0.02 | 0.12 | 17.2401 | 17.405 | 17.16 | 35687 |
| 1725053340 | 17.18 | 0.27 | 1.60 | 17.31 | 17.35 | 17.105 | 31218 |
| 1724966400 | 16.91 | -0.32 | -1.86 | 17 | 17.08 | 16.81 | 33389 |
| 1724880360 | 17.23 | -0.14 | -0.81 | 17.29 | 17.33 | 17.18 | 47408 |
| 1724794080 | 17.37 | -0.3 | -1.70 | 17.35 | 17.46 | 17.3 | 54444 |
| 1724707740 | 17.67 | 0.66 | 3.88 | 17.43 | 17.67 | 17.2 | 77883 |
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
