
Aixtron SE (1AIXA)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.28 | 2.08955223881 | 13.4 | 14.335 | 13.4 | 887 | 13.89240045 | DE |
4 | -0.175 | -1.26308191988 | 13.855 | 14.335 | 13.02 | 584 | 13.77793325 | DE |
12 | 0.19 | 1.40845070423 | 13.49 | 15.475 | 13.02 | 363 | 14.04121079 | DE |
26 | -3.605 | -20.8562337287 | 17.285 | 17.46 | 12.985 | 291 | 14.46627299 | DE |
52 | -20.14 | -59.5505617978 | 33.82 | 33.82 | 12.985 | 210 | 17.31760985 | DE |
156 | -24.95 | -64.5871084649 | 38.63 | 38.63 | 12.985 | 202 | 17.90680926 | DE |
260 | -24.95 | -64.5871084649 | 38.63 | 38.63 | 12.985 | 202 | 17.90680926 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740156900 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
1740070500 | 13.68 | -0.37 | -2.60 | 13.68 | 13.68 | 13.68 | 1000 |
1739984100 | 14.045 | 0.04 | 0.32 | 14.19 | 14.335 | 14.045 | 746 |
1739897700 | 14 | 0.59 | 4.40 | 13.4 | 14 | 13.4 | 916 |
1739811300 | 13.41 | 0 | 0.00 | 13.41 | 13.41 | 13.41 | 0 |
1739552100 | 13.41 | 0 | 0.00 | 13.41 | 13.41 | 13.41 | 0 |
1739465700 | 13.41 | 0 | 0.00 | 13.41 | 13.41 | 13.41 | 0 |
1739379300 | 13.41 | -0.07 | -0.48 | 13.41 | 13.41 | 13.41 | 250 |
1739292900 | 13.475 | 0.46 | 3.49 | 13.475 | 13.475 | 13.475 | 250 |
1739206500 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
1738947300 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
1738860900 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
1738774500 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
1738688100 | 13.02 | 0 | 0.00 | 13.02 | 13.02 | 13.02 | 0 |
1738601700 | 13.02 | -0.36 | -2.69 | 13.09 | 13.09 | 13.02 | 112 |
1738342500 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1738256100 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1738169700 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
1738083300 | 13.38 | -0.51 | -3.64 | 13.17 | 13.38 | 13.17 | 400 |
1737996900 | 13.885 | 0 | 0.00 | 13.885 | 13.885 | 13.885 | 0 |
1737737700 | 13.885 | -0.53 | -3.64 | 13.855 | 13.885 | 13.855 | 1000 |
1737651300 | 14.41 | 0 | 0.00 | 14.41 | 14.41 | 14.41 | 0 |
1737564900 | 14.41 | 0.28 | 1.98 | 14.25 | 14.41 | 14.25 | 247 |
1737478500 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
1737392100 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
1737132900 | 14.13 | 0.02 | 0.14 | 14.13 | 14.13 | 14.13 | 220 |
1737046500 | 14.11 | 0.02 | 0.14 | 14.11 | 14.11 | 14.11 | 30 |
1736960100 | 14.09 | 0 | 0.00 | 14.09 | 14.09 | 14.09 | 0 |
1736873700 | 14.09 | 0.12 | 0.86 | 14.09 | 14.09 | 14.09 | 30 |
1736787300 | 13.97 | -0.83 | -5.61 | 15.08 | 15.08 | 13.97 | 317 |
1736528100 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1736441700 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1736355300 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1736268900 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1736182500 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1735923300 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
1735836900 | 14.8 | -0.55 | -3.55 | 14.8 | 14.8 | 14.8 | 600 |
1735577700 | 15.345 | 0 | 0.00 | 15.345 | 15.345 | 15.345 | 0 |
1735318500 | 15.345 | 1.1 | 7.72 | 15.3 | 15.345 | 15.3 | 133 |
1734972900 | 14.245 | 0 | 0.00 | 14.245 | 14.245 | 14.245 | 0 |
1734713700 | 14.245 | 0 | 0.00 | 14.245 | 14.245 | 14.245 | 0 |
1734627300 | 14.245 | -0.25 | -1.72 | 14.3 | 14.3 | 14.245 | 70 |
1734540900 | 14.495 | 0 | 0.00 | 14.495 | 14.495 | 14.495 | 0 |
1734454500 | 14.495 | 0 | 0.00 | 14.495 | 14.495 | 14.495 | 0 |
1734368100 | 14.495 | -0.51 | -3.37 | 14.495 | 14.495 | 14.495 | 70 |
1734108900 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
1734022500 | 15 | -0.34 | -2.22 | 15 | 15 | 15 | 220 |
1733936100 | 15.34 | -0.14 | -0.87 | 15.315 | 15.34 | 15.315 | 435 |
1733849700 | 15.475 | 0.14 | 0.88 | 15.475 | 15.475 | 15.475 | 70 |
1733763300 | 15.34 | 1.85 | 13.71 | 15.34 | 15.34 | 15.34 | 50 |
1733504100 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
1733417700 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
1733331300 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
1733244900 | 13.49 | 0 | 0.00 | 13.49 | 13.49 | 13.49 | 0 |
1733158500 | 13.49 | -0.41 | -2.95 | 13.49 | 13.49 | 13.49 | 700 |
1732899300 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
1732812900 | 13.9 | 0.31 | 2.28 | 13.895 | 13.9 | 13.895 | 480 |
1732726500 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 0 |
1732640100 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 0 |
1732553700 | 13.59 | 0.61 | 4.66 | 13.59 | 13.59 | 13.59 | 250 |
1732294500 | 12.985 | -0.28 | -2.11 | 12.985 | 12.985 | 12.985 | 30 |
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