![Nexi S.p.A.](/common/images/company/AQEU_NEXIM.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739812500 | 4.785 | 0.07 | 1.38 | 4.738 | 4.87 | 4.704 | 472209 |
1739553300 | 4.72 | 0.03 | 0.55 | 4.686 | 4.763 | 4.686 | 449304 |
1739466900 | 4.694 | 0.13 | 2.89 | 4.648 | 4.7435 | 4.648 | 417374 |
1739380500 | 4.562 | 0.17 | 3.80 | 4.431 | 4.662 | 4.43 | 557448 |
1739294100 | 4.3949999 | -0.02 | -0.36 | 4.438 | 4.448 | 4.37 | 167128 |
1739207700 | 4.4109999 | -0.08 | -1.76 | 4.48 | 4.507 | 4.375 | 338282 |
1738948500 | 4.49 | -0.21 | -4.43 | 4.675 | 4.699 | 4.488 | 450176 |
1738862100 | 4.698 | 0.06 | 1.18 | 4.647 | 4.698 | 4.596 | 195922 |
1738775700 | 4.643 | -0.15 | -3.11 | 4.771 | 4.771 | 4.586 | 320374 |
1738689300 | 4.792 | 0.01 | 0.17 | 4.795 | 4.814 | 4.733 | 150040 |
1738602900 | 4.784 | -0.14 | -2.76 | 4.785 | 4.7939999 | 4.679 | 216892 |
1738343700 | 4.92 | 0.01 | 0.20 | 4.916 | 5.016 | 4.9125 | 242286 |
1738257300 | 4.91 | -0.04 | -0.89 | 4.926 | 4.9509999 | 4.855 | 130087 |
1738170900 | 4.954 | -0.02 | -0.42 | 5.018 | 5.018 | 4.907 | 133250 |
1738084500 | 4.975 | 0.1 | 2.03 | 4.878 | 5.04 | 4.878 | 661405 |
1737998100 | 4.876 | 0 | 0.06 | 4.89 | 4.962 | 4.845 | 104535 |
1737738900 | 4.873 | 0.03 | 0.66 | 4.9109999 | 4.964 | 4.859 | 93566 |
1737652500 | 4.841 | 0.02 | 0.48 | 4.808 | 4.845 | 4.729 | 356503 |
1737566100 | 4.8179999 | -0.09 | -1.85 | 4.9109999 | 4.975 | 4.811 | 176603 |
1737479700 | 4.909 | 0.06 | 1.24 | 4.824 | 4.918 | 4.744 | 291896 |
1737393300 | 4.849 | 0.02 | 0.35 | 4.873 | 4.888 | 4.815 | 95393 |
1737134100 | 4.832 | 0.09 | 1.96 | 4.725 | 4.875 | 4.703 | 257360 |
1737047700 | 4.739 | 0.12 | 2.60 | 4.662 | 4.776 | 4.65 | 476877 |
1736961300 | 4.619 | -0.08 | -1.74 | 4.686 | 4.75 | 4.515 | 427243 |
1736874900 | 4.7009999 | -0.35 | -6.84 | 4.94 | 4.955 | 4.6689999 | 886149 |
1736788500 | 5.046 | -0.2 | -3.85 | 5.23 | 5.23 | 5.038 | 514291 |
1736529300 | 5.248 | -0.07 | -1.39 | 5.298 | 5.344 | 5.234 | 170131 |
1736442900 | 5.322 | 0 | 0.08 | 5.3179999 | 5.36 | 5.3 | 78239 |
1736356500 | 5.3179999 | -0.11 | -1.95 | 5.422 | 5.442 | 5.194 | 126765 |
1736270100 | 5.424 | -0.06 | -1.13 | 5.47 | 5.522 | 5.418 | 99777 |
1736183700 | 5.486 | 0.1 | 1.93 | 5.4 | 5.496 | 5.386 | 156365 |
1735924500 | 5.382 | -0.01 | -0.22 | 5.41 | 5.436 | 5.37 | 121071 |
1735838100 | 5.394 | 0.03 | 0.63 | 5.396 | 5.402 | 5.314 | 75334 |
1735751700 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
1735665300 | 5.36 | 0 | 0.00 | 5.36 | 5.36 | 5.36 | 0 |
1735578900 | 5.36 | 0.02 | 0.37 | 5.332 | 5.396 | 5.3259999 | 70350 |
1735319700 | 5.34 | 0.07 | 1.29 | 5.3019999 | 5.398 | 5.298 | 70758 |
1735233300 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
1735146900 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
1735060500 | 5.272 | 0 | 0.00 | 5.272 | 5.272 | 5.272 | 0 |
1734974100 | 5.272 | 0.02 | 0.30 | 5.238 | 5.2859999 | 5.22 | 124695 |
1734714900 | 5.256 | -0.12 | -2.16 | 5.284 | 5.306 | 5.224 | 519617 |
1734628500 | 5.372 | -0.2 | -3.55 | 5.458 | 5.538 | 5.348 | 253091 |
1734542100 | 5.57 | -0.02 | -0.36 | 5.594 | 5.613 | 5.508 | 94607 |
1734455700 | 5.59 | -0.15 | -2.55 | 5.75 | 5.758 | 5.586 | 146796 |
1734369300 | 5.736 | -0 | -0.03 | 5.73 | 5.7539999 | 5.684 | 217673 |
1734110100 | 5.738 | -0.04 | -0.62 | 5.78 | 5.8179999 | 5.728 | 119392 |
1734023700 | 5.774 | -0.02 | -0.38 | 5.848 | 5.848 | 5.756 | 58269 |
1733937300 | 5.796 | 0.01 | 0.10 | 5.798 | 5.816 | 5.76 | 71578 |
1733850900 | 5.79 | 0.01 | 0.21 | 5.76 | 5.838 | 5.76 | 134659 |
1733764500 | 5.7779999 | -0.05 | -0.89 | 5.87 | 5.88 | 5.776 | 104347 |
1733505300 | 5.83 | 0.04 | 0.73 | 5.7939999 | 5.836 | 5.766 | 183714 |
1733418900 | 5.788 | 0.12 | 2.05 | 5.682 | 5.804 | 5.672 | 364741 |
1733332500 | 5.672 | -0.02 | -0.28 | 5.702 | 5.76 | 5.672 | 93120 |
1733246100 | 5.688 | -0.22 | -3.79 | 5.924 | 5.96 | 5.665 | 310574 |
1733159700 | 5.912 | 0.31 | 5.50 | 5.564 | 5.912 | 5.564 | 361721 |
1732900500 | 5.604 | -0.01 | -0.11 | 5.598 | 5.636 | 5.558 | 102050 |
1732814100 | 5.61 | 0.21 | 3.97 | 5.486 | 5.648 | 5.486 | 180222 |
1732727700 | 5.396 | -0.04 | -0.77 | 5.414 | 5.414 | 5.346 | 153277 |
1732641300 | 5.438 | 0.02 | 0.44 | 5.358 | 5.486 | 5.332 | 224263 |
1732554900 | 5.414 | 0.13 | 2.38 | 5.332 | 5.4269999 | 5.2859999 | 347456 |
1732295700 | 5.288 | -0.01 | -0.23 | 5.332 | 5.336 | 5.26 | 316727 |
1732209300 | 5.3 | -0.18 | -3.25 | 5.412 | 5.432 | 5.256 | 262856 |
1732122900 | 5.478 | 0.12 | 2.16 | 5.414 | 5.486 | 5.398 | 292508 |
1732036500 | 5.362 | -0.11 | -1.94 | 5.49 | 5.49 | 5.23 | 236137 |
1731950100 | 5.468 | 0.04 | 0.66 | 5.442 | 5.482 | 5.344 | 224084 |
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