Premia Real Estate Investment Company Societe Anonyme (PREMIA)
ASE
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 |
---|---|---|---|---|---|---|---|
1734967500 | 1.27 | 0.07 | 6.01 | 1.2 | 1.278 | 1.2 | 329954 |
1734708300 | 1.198 | 0.02 | 1.53 | 1.18 | 1.2 | 1.18 | 66749 |
1734621900 | 1.18 | -0 | -0.34 | 1.184 | 1.184 | 1.176 | 19715 |
1734535500 | 1.184 | 0.01 | 0.85 | 1.184 | 1.186 | 1.182 | 12642 |
1734449100 | 1.174 | -0 | -0.17 | 1.2 | 1.2 | 1.174 | 38602 |
1734362700 | 1.176 | -0.01 | -0.84 | 1.186 | 1.188 | 1.166 | 23117 |
1734103500 | 1.186 | -0 | -0.34 | 1.19 | 1.2 | 1.178 | 60623 |
1734017100 | 1.19 | -0 | -0.17 | 1.194 | 1.2 | 1.184 | 28763 |
1733930700 | 1.192 | 0 | 0.34 | 1.186 | 1.2 | 1.186 | 50441 |
1733844300 | 1.188 | -0 | -0.17 | 1.188 | 1.198 | 1.186 | 36266 |
1733757900 | 1.19 | 0.01 | 0.51 | 1.182 | 1.196 | 1.18 | 155439 |
1733498700 | 1.184 | -0.01 | -0.84 | 1.19 | 1.19 | 1.18 | 47941 |
1733412300 | 1.194 | 0 | 0.34 | 1.2 | 1.21 | 1.19 | 68275 |
1733325900 | 1.19 | 0.02 | 2.06 | 1.172 | 1.22 | 1.172 | 169347 |
1733239500 | 1.166 | -0 | -0.34 | 1.176 | 1.176 | 1.166 | 19980 |
1733153100 | 1.17 | -0.01 | -0.85 | 1.18 | 1.186 | 1.162 | 76701 |
1732893900 | 1.18 | 0.01 | 0.68 | 1.18 | 1.202 | 1.174 | 51839 |
1732807500 | 1.172 | 0 | 0.34 | 1.168 | 1.176 | 1.168 | 19271 |
1732721100 | 1.168 | -0 | -0.17 | 1.174 | 1.184 | 1.168 | 44543 |
1732634700 | 1.17 | 0 | 0.34 | 1.18 | 1.184 | 1.166 | 67266 |
1732548300 | 1.166 | -0.01 | -0.51 | 1.176 | 1.18 | 1.16 | 46818 |
1732289100 | 1.172 | -0 | -0.34 | 1.172 | 1.184 | 1.166 | 47281 |
1732202700 | 1.176 | -0.01 | -0.84 | 1.182 | 1.188 | 1.172 | 92084 |
1732116300 | 1.186 | -0.01 | -0.84 | 1.2 | 1.22 | 1.186 | 77869 |
1732029900 | 1.196 | -0.01 | -1.16 | 1.21 | 1.216 | 1.196 | 65944 |
1731943500 | 1.21 | 0 | 0.17 | 1.208 | 1.216 | 1.19 | 47813 |
1731684300 | 1.208 | 0.01 | 0.67 | 1.2 | 1.224 | 1.2 | 106562 |
1731597900 | 1.2 | 0.01 | 0.67 | 1.196 | 1.226 | 1.19 | 107935 |
1731511440 | 1.192 | -0.01 | -0.83 | 1.208 | 1.222 | 1.19 | 56504 |
1731425100 | 1.202 | -0.01 | -0.50 | 1.208 | 1.208 | 1.19 | 72252 |
1731338700 | 1.208 | -0.03 | -2.58 | 1.246 | 1.246 | 1.204 | 147215 |
1731079500 | 1.24 | 0.07 | 5.98 | 1.168 | 1.24 | 1.168 | 179297 |
1730993100 | 1.17 | 0 | 0.00 | 1.166 | 1.178 | 1.162 | 65670 |
1730906700 | 1.17 | 0.03 | 2.63 | 1.154 | 1.176 | 1.154 | 49245 |
1730820300 | 1.1399999 | -0 | -0.18 | 1.1399999 | 1.1439999 | 1.1399999 | 19774 |
1730733900 | 1.1419999 | 0 | 0.18 | 1.1419999 | 1.152 | 1.1399999 | 30975 |
1730474700 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1419999 | 1.1299999 | 31476 |
1730388240 | 1.1299999 | -0 | -0.35 | 1.1379999 | 1.1419999 | 1.1279999 | 48083 |
1730301900 | 1.1339999 | -0.02 | -2.07 | 1.158 | 1.164 | 1.1279999 | 44885 |
1730215500 | 1.158 | 0 | 0.17 | 1.15 | 1.168 | 1.15 | 22183 |
1729866240 | 1.156 | -0 | -0.34 | 1.158 | 1.168 | 1.15 | 22583 |
1729779900 | 1.16 | -0.01 | -0.68 | 1.168 | 1.178 | 1.154 | 105854 |
1729693440 | 1.168 | -0 | -0.17 | 1.174 | 1.178 | 1.164 | 65389 |
1729607040 | 1.17 | -0.01 | -0.85 | 1.18 | 1.182 | 1.17 | 65431 |
1729520700 | 1.18 | 0 | 0.00 | 1.184 | 1.186 | 1.178 | 37493 |
1729261500 | 1.18 | -0 | -0.17 | 1.188 | 1.192 | 1.178 | 106366 |
1729175100 | 1.182 | 0 | 0.00 | 1.186 | 1.198 | 1.178 | 125149 |
1729088700 | 1.182 | -0 | -0.17 | 1.186 | 1.19 | 1.178 | 35682 |
1729002300 | 1.184 | -0.01 | -0.84 | 1.194 | 1.194 | 1.178 | 64321 |
1728915900 | 1.194 | -0.01 | -0.50 | 1.2 | 1.202 | 1.194 | 57289 |
1728656700 | 1.2 | -0 | -0.33 | 1.204 | 1.218 | 1.19 | 47055 |
1728570300 | 1.204 | -0.01 | -0.50 | 1.21 | 1.21 | 1.194 | 34020 |
1728483900 | 1.21 | -0.02 | -1.47 | 1.248 | 1.248 | 1.206 | 31697 |
1728397500 | 1.228 | -0.01 | -1.13 | 1.242 | 1.242 | 1.22 | 17207 |
1728311100 | 1.242 | -0.02 | -1.43 | 1.268 | 1.278 | 1.242 | 61924 |
1728051900 | 1.26 | 0 | 0.00 | 1.258 | 1.27 | 1.25 | 87219 |
1727965500 | 1.26 | 0.02 | 1.29 | 1.24 | 1.262 | 1.228 | 292093 |
1727879100 | 1.244 | -0.02 | -1.27 | 1.254 | 1.256 | 1.224 | 199435 |
1727792700 | 1.26 | 0.01 | 0.80 | 1.256 | 1.266 | 1.25 | 175573 |
1727706300 | 1.25 | 0.05 | 4.17 | 1.2 | 1.262 | 1.194 | 242391 |
1727447100 | 1.2 | -0.01 | -0.83 | 1.212 | 1.212 | 1.198 | 55108 |
1727360700 | 1.21 | 0 | 0.33 | 1.21 | 1.218 | 1.208 | 74473 |
1727274300 | 1.206 | 0 | 0.33 | 1.2 | 1.212 | 1.194 | 90225 |
1727187900 | 1.202 | 0 | 0.33 | 1.198 | 1.216 | 1.194 | 126137 |
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