![Dexelance SpA](/common/images/company/BIT_DEX.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -0.558659217877 | 8.95 | 9.14 | 8.83 | 1984 | 9.01633441 | DE |
4 | 0.77 | 9.47109471095 | 8.13 | 9.2 | 8.03 | 5676 | 8.7612581 | DE |
12 | 0.13 | 1.48232611174 | 8.77 | 9.37 | 8.02 | 8312 | 8.60690786 | DE |
26 | -1.12 | -11.1776447106 | 10.02 | 10.58 | 8.02 | 8608 | 8.88745716 | DE |
52 | -2.28 | -20.3935599284 | 11.18 | 11.28 | 8.02 | 8675 | 9.39330448 | DE |
156 | -2.28 | -20.3935599284 | 11.18 | 11.28 | 8.02 | 8675 | 9.39330448 | DE |
260 | -2.28 | -20.3935599284 | 11.18 | 11.28 | 8.02 | 8675 | 9.39330448 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739897700 | 8.93 | -0.05 | -0.56 | 8.83 | 9.02 | 8.83 | 388 |
1739811300 | 8.98 | -0.02 | -0.22 | 8.98 | 8.98 | 8.9 | 1160 |
1739552100 | 9 | -0.01 | -0.11 | 9.0399999 | 9.0399999 | 8.96 | 2495 |
1739465700 | 9.01 | -0.04 | -0.44 | 9.0399999 | 9.14 | 8.93 | 2038 |
1739379300 | 9.05 | -0.05 | -0.55 | 8.95 | 9.05 | 8.86 | 3841 |
1739292900 | 9.1 | 0.07 | 0.78 | 9.02 | 9.14 | 8.98 | 1037 |
1739206500 | 9.03 | -0.07 | -0.77 | 9.17 | 9.17 | 9.03 | 8511 |
1738947300 | 9.1 | 0.14 | 1.56 | 8.91 | 9.19 | 8.91 | 7380 |
1738860900 | 8.96 | -0.15 | -1.65 | 8.93 | 9 | 8.93 | 2297 |
1738774500 | 9.11 | 0.12 | 1.33 | 9.02 | 9.11 | 8.94 | 5713 |
1738688100 | 8.99 | 0.07 | 0.78 | 8.92 | 9.2 | 8.92 | 3222 |
1738601700 | 8.92 | -0.06 | -0.67 | 8.9 | 8.97 | 8.9 | 4441 |
1738342500 | 8.98 | 0.08 | 0.90 | 8.8699999 | 9 | 8.8699999 | 4114 |
1738256100 | 8.9 | 0.1 | 1.14 | 8.91 | 8.97 | 8.8 | 7202 |
1738169700 | 8.8 | 0.22 | 2.56 | 8.8 | 8.88 | 8.68 | 4445 |
1738083300 | 8.58 | 0.13 | 1.54 | 8.51 | 8.58 | 8.5 | 16671 |
1737996900 | 8.45 | 0 | 0.00 | 8.5 | 8.5 | 8.16 | 14571 |
1737737700 | 8.45 | -0.09 | -1.05 | 8.46 | 8.46 | 8.36 | 819 |
1737651300 | 8.5399999 | 0.06 | 0.71 | 8.55 | 8.55 | 8.25 | 11607 |
1737564900 | 8.48 | 0.38 | 4.69 | 8.13 | 8.53 | 8.03 | 11560 |
1737478500 | 8.1 | -0.3 | -3.57 | 8.42 | 8.46 | 8.02 | 46329 |
1737392100 | 8.4 | -0.4 | -4.55 | 8.92 | 9 | 8.36 | 43025 |
1737132900 | 8.8 | 0.4 | 4.76 | 8.42 | 8.8 | 8.42 | 11877 |
1737046500 | 8.4 | 0.12 | 1.45 | 8.28 | 8.7899999 | 8.28 | 18137 |
1736960100 | 8.28 | -0.1 | -1.19 | 8.35 | 8.46 | 8.22 | 20614 |
1736873700 | 8.38 | -0.04 | -0.48 | 8.5399999 | 8.64 | 8.3 | 27999 |
1736787300 | 8.42 | -0.48 | -5.39 | 9 | 9 | 8.34 | 60408 |
1736528100 | 8.9 | -0.12 | -1.33 | 8.9 | 9.0399999 | 8.9 | 947 |
1736441700 | 9.02 | -0.13 | -1.42 | 9.13 | 9.27 | 9.02 | 2710 |
1736355300 | 9.15 | 0 | 0.00 | 9.13 | 9.27 | 9.13 | 350 |
1736268900 | 9.15 | -0.01 | -0.11 | 9.2 | 9.28 | 9.1199999 | 3954 |
1736182500 | 9.16 | -0.09 | -0.97 | 9.01 | 9.26 | 9 | 3532 |
1735923300 | 9.25 | 0.15 | 1.65 | 9.25 | 9.25 | 9.07 | 2237 |
1735836900 | 9.1 | 0.27 | 3.06 | 8.95 | 9.23 | 8.95 | 8991 |
1735577700 | 8.83 | -0.2 | -2.21 | 8.83 | 8.99 | 8.77 | 2405 |
1735318500 | 9.03 | -0.03 | -0.33 | 8.83 | 9.03 | 8.83 | 298 |
1734972900 | 9.06 | 0.12 | 1.34 | 8.94 | 9.06 | 8.84 | 5391 |
1734713700 | 8.94 | -0.01 | -0.11 | 8.83 | 9.06 | 8.82 | 1527 |
1734627300 | 8.95 | -0.18 | -1.97 | 8.91 | 9.09 | 8.91 | 1264 |
1734540900 | 9.13 | 0.05 | 0.55 | 9 | 9.17 | 8.93 | 2535 |
1734454500 | 9.08 | -0.12 | -1.30 | 9.08 | 9.3 | 9.05 | 2513 |
1734368100 | 9.2 | 0.2 | 2.22 | 8.96 | 9.3699999 | 8.96 | 13339 |
1734108900 | 9 | 0.44 | 5.14 | 8.68 | 9 | 8.6 | 26466 |
1734022500 | 8.56 | -0.07 | -0.81 | 8.55 | 8.57 | 8.34 | 6161 |
1733936100 | 8.63 | -0.17 | -1.93 | 8.82 | 8.94 | 8.55 | 6448 |
1733849700 | 8.8 | -0.2 | -2.22 | 9.02 | 9.05 | 8.7 | 8680 |
1733763300 | 9 | 0.34 | 3.93 | 8.68 | 9.3699999 | 8.68 | 4060 |
1733504100 | 8.66 | 0.05 | 0.58 | 8.51 | 8.73 | 8.51 | 543 |
1733417700 | 8.61 | -0.11 | -1.26 | 8.61 | 8.74 | 8.58 | 403 |
1733331300 | 8.72 | 0.12 | 1.40 | 8.51 | 8.72 | 8.5 | 646 |
1733244900 | 8.6 | -0.06 | -0.69 | 8.78 | 8.7899999 | 8.6 | 2603 |
1733158500 | 8.66 | -0.09 | -1.03 | 8.66 | 8.8699999 | 8.66 | 1366 |
1732899300 | 8.75 | -0.09 | -1.02 | 8.84 | 8.8699999 | 8.7 | 3962 |
1732812900 | 8.84 | 0.04 | 0.45 | 8.8 | 8.89 | 8.73 | 934 |
1732726500 | 8.8 | -0.1 | -1.12 | 8.77 | 8.8 | 8.71 | 1019 |
1732640100 | 8.9 | 0.2 | 2.30 | 8.75 | 8.9 | 8.6 | 4334 |
1732553700 | 8.7 | 0.15 | 1.75 | 8.55 | 8.7899999 | 8.55 | 2045 |
1732294500 | 8.55 | 0.03 | 0.35 | 8.38 | 8.63 | 8.38 | 3928 |
1732208100 | 8.52 | 0 | 0.00 | 8.5 | 8.64 | 8.48 | 17636 |
1732121700 | 8.52 | -0.02 | -0.23 | 8.59 | 8.6 | 8.43 | 7574 |
1732035300 | 8.5399999 | -0.1 | -1.16 | 8.6199999 | 8.65 | 8.52 | 8122 |
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