NetMedia Group (ALNMG)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.05 | 2.27272727273 | 2.2 | 2.288 | 2.15 | 260 | 2.27649731 | DE |
4 | 2.225 | 8900 | 0.025 | 2.68 | 0.0234 | 13238 | 0.15327852 | DE |
12 | 2.2254 | 9046.34146341 | 0.0246 | 2.68 | 0.0224 | 168382 | 0.03139646 | DE |
26 | 2.2206 | 7553.06122449 | 0.0294 | 2.68 | 0.022 | 242381 | 0.03258252 | DE |
52 | 2.1958 | 4051.29151292 | 0.0542 | 2.68 | 0.0185 | 207102 | 0.03790669 | DE |
156 | 2.1535 | 2231.60621762 | 0.0965 | 2.68 | 0.0185 | 236873 | 0.06136195 | DE |
260 | 2.1535 | 2231.60621762 | 0.0965 | 2.68 | 0.0185 | 236873 | 0.06136195 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726849800 | 2.25 | -0.03 | -1.32 | 2.2795 | 2.2795 | 2.1505 | 199 |
1726763400 | 2.2799999 | 0 | 0.00 | 2.279 | 2.2799999 | 2.2 | 392 |
1726677000 | 2.2799999 | -0.01 | -0.33 | 2.2795 | 2.2799999 | 2.2 | 148 |
1726590600 | 2.2875 | -0 | -0.02 | 2.2875 | 2.2875 | 2.2875 | 1 |
1726504200 | 2.2879999 | 0.1 | 4.38 | 2.194 | 2.2879999 | 2.1705 | 650 |
1726245000 | 2.192 | -0.01 | -0.36 | 2.2 | 2.2 | 2.15 | 111 |
1726158600 | 2.2 | -0.06 | -2.65 | 2.1505 | 2.296 | 2.1505 | 78 |
1726072200 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2995 | 2.15 | 1220 |
1725985800 | 2.2599999 | 0.28 | 14.15 | 1.9796 | 2.27 | 1.971 | 1138 |
1725899400 | 1.9798 | 0.1 | 5.31 | 1.721 | 1.9798 | 1.62 | 2755 |
1725640200 | 1.88 | -0.01 | -0.53 | 1.72 | 1.93 | 1.6604 | 1552 |
1725553800 | 1.89 | -0.09 | -4.55 | 1.82 | 2 | 1.7 | 1981 |
1725467400 | 1.98 | -0.22 | -10.00 | 2.02 | 2.12 | 1.82 | 2520 |
1725381000 | 2.2 | -0.2 | -8.24 | 2.3965 | 2.3965 | 2.2 | 264 |
1725294600 | 2.3975 | -0 | -0.10 | 2.3965 | 2.3975 | 2.24 | 601 |
1725035400 | 2.4 | -0.04 | -1.64 | 2.3 | 2.4 | 2.24 | 1875 |
1724949000 | 2.44 | 2.42 | 9,900.00 | 2.44 | 2.68 | 2.2599999 | 989 |
1724862600 | 0.0244 | 0 | 0.00 | 0.0236 | 0.0246 | 0.0236 | 42465 |
1724776200 | 0.0244 | 0.0002 | 0.83 | 0.0238 | 0.0244 | 0.0238 | 119350 |
1724689800 | 0.0242 | -0.0006 | -2.42 | 0.0252 | 0.0252 | 0.0234 | 34170 |
1724430600 | 0.0248 | -0.0006 | -2.36 | 0.025 | 0.025 | 0.024 | 52504 |
1724344200 | 0.0254 | 0 | 0.00 | 0.0254 | 0.0254 | 0.0231999 | 51153 |
1724257800 | 0.0254 | -0.0002 | -0.78 | 0.0254 | 0.0256 | 0.0231999 | 340272 |
1724171400 | 0.0256 | 0.0004 | 1.59 | 0.0252 | 0.0258 | 0.0238 | 74530 |
1724085000 | 0.0252 | -0.0004 | -1.56 | 0.0252 | 0.026 | 0.024 | 30052 |
1723825800 | 0.0256 | 0 | 0.00 | 0.0258 | 0.0258 | 0.024 | 192411 |
1723739400 | 0.0256 | -0.002 | -7.25 | 0.025 | 0.0274 | 0.0238 | 217757 |
1723653000 | 0.0276 | 0 | 0.00 | 0.0272 | 0.0276 | 0.0248 | 15387 |
1723566600 | 0.0276 | 0 | 0.00 | 0.0272 | 0.0276 | 0.0242 | 33352 |
1723480200 | 0.0276 | -0.0002 | -0.72 | 0.0278 | 0.0278 | 0.0242 | 28506 |
1723221000 | 0.0278 | 0.0008 | 2.96 | 0.0268 | 0.028 | 0.024 | 56001 |
1723134600 | 0.027 | 0.0006 | 2.27 | 0.0258 | 0.027 | 0.0252 | 13261 |
1723048200 | 0.0264 | -0.0024 | -8.33 | 0.0268 | 0.0268 | 0.0234 | 213042 |
1722961800 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 0 |
1722875400 | 0.0288 | 0 | 0.00 | 0.0288 | 0.0288 | 0.0288 | 0 |
1722616200 | 0.0288 | -0.0008 | -2.70 | 0.0278 | 0.0292 | 0.0278 | 28593 |
1722529800 | 0.0296 | -0.003 | -9.20 | 0.0324 | 0.0324 | 0.027 | 502932 |
1722443400 | 0.0325999 | 0.0005999 | 1.87 | 0.0312 | 0.033 | 0.0288 | 352491 |
1722357000 | 0.032 | 0.0032 | 11.11 | 0.0284 | 0.0336 | 0.0276 | 947199 |
1722270600 | 0.0288 | 0.0014 | 5.11 | 0.0268 | 0.029 | 0.0248 | 607081 |
1722011400 | 0.0274 | 0.0014 | 5.38 | 0.0274 | 0.0316 | 0.023 | 1804563 |
1721925000 | 0.026 | -0.0006 | -2.26 | 0.0266 | 0.0306 | 0.026 | 1420665 |
1721838600 | 0.0266 | 0.0016 | 6.40 | 0.0248 | 0.0266 | 0.0242 | 62828 |
1721752200 | 0.025 | -0.0028 | -10.07 | 0.0274 | 0.0274 | 0.0236 | 188220 |
1721665800 | 0.0278 | -0.0022 | -7.33 | 0.028 | 0.0296 | 0.0236 | 362970 |
1721406600 | 0.03 | 0.0016 | 5.63 | 0.028 | 0.0302 | 0.028 | 664172 |
1721320200 | 0.0284 | 0.0038 | 15.45 | 0.0246 | 0.03 | 0.024 | 901717 |
1721233800 | 0.0246 | -0.0004 | -1.60 | 0.0236 | 0.0252 | 0.0236 | 9387 |
1721147400 | 0.025 | 0.002 | 8.70 | 0.023 | 0.0252 | 0.023 | 23832 |
1721061000 | 0.023 | -0.002 | -8.00 | 0.023 | 0.024 | 0.0224 | 32180 |
1720801800 | 0.025 | -0.0004 | -1.57 | 0.025 | 0.025 | 0.025 | 1 |
1720715400 | 0.0254 | 0.0004 | 1.60 | 0.025 | 0.0258 | 0.023 | 4419 |
1720629000 | 0.025 | -0.001 | -3.85 | 0.0258 | 0.0258 | 0.0228 | 27301 |
1720542600 | 0.026 | 0 | 0.00 | 0.026 | 0.0264 | 0.0231999 | 45700 |
1720456200 | 0.026 | -0.0004 | -1.52 | 0.024 | 0.026 | 0.024 | 26001 |
1720197000 | 0.0264 | 0.001 | 3.94 | 0.0254 | 0.0264 | 0.0234 | 61584 |
1720110600 | 0.0254 | -0.0004 | -1.55 | 0.024 | 0.0258 | 0.023 | 10472 |
1720024200 | 0.0258 | -0.0006 | -2.27 | 0.0262 | 0.0264 | 0.0228 | 60543 |
1719937800 | 0.0264 | 0 | 0.00 | 0.0262 | 0.0264 | 0.0262 | 8 |
1719851400 | 0.0264 | 0.0022 | 9.09 | 0.0242 | 0.0276 | 0.0242 | 2042 |
1719592200 | 0.0242 | -0.0016 | -6.20 | 0.0246 | 0.0276 | 0.0242 | 88783 |
1719505800 | 0.0258 | -0.002 | -7.19 | 0.0278 | 0.028 | 0.025 | 61541 |
1719419400 | 0.0278 | 0.0004 | 1.46 | 0.0236 | 0.0278 | 0.0231999 | 99657 |
1719333000 | 0.0274 | 0.001 | 3.79 | 0.0262 | 0.0276 | 0.023 | 19145 |
1719246600 | 0.0264 | 0.0032001 | 13.79 | 0.0226 | 0.0264 | 0.0226 | 44700 |
1718987400 | 0.0231999 | -0.0016 | -6.45 | 0.0244 | 0.0264 | 0.0222 | 347153 |
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