
Hera Spa (HER)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.076 | 2.13603147836 | 3.558 | 3.638 | 3.512 | 1668354 | 3.55684346 | DE |
4 | 0.13 | 3.7100456621 | 3.504 | 3.638 | 3.446 | 2361954 | 3.55590713 | DE |
12 | 0.116 | 3.29732802729 | 3.518 | 3.638 | 3.312 | 2381470 | 3.48293428 | DE |
26 | 0.23 | 6.75675675676 | 3.404 | 3.728 | 3.29 | 2156175 | 3.50439893 | DE |
52 | 0.406 | 12.5774473358 | 3.228 | 3.728 | 3.096 | 2310524 | 3.40920538 | DE |
156 | 0.366 | 11.1995104039 | 3.268 | 3.728 | 1.9805 | 2581522 | 2.99978995 | DE |
260 | -0.556 | -13.2696897375 | 4.19 | 4.248 | 1.9805 | 2830401 | 3.13329469 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740416100 | 3.602 | 0.05 | 1.29 | 3.578 | 3.61 | 3.566 | 1467710 |
1740156900 | 3.556 | 0.03 | 0.74 | 3.528 | 3.556 | 3.512 | 1583442 |
1740070500 | 3.53 | -0.03 | -0.73 | 3.574 | 3.592 | 3.522 | 1783603 |
1739984100 | 3.556 | 0.01 | 0.23 | 3.564 | 3.618 | 3.556 | 1743883 |
1739897700 | 3.548 | -0.02 | -0.56 | 3.558 | 3.572 | 3.538 | 1763134 |
1739811300 | 3.568 | -0.03 | -0.72 | 3.57 | 3.588 | 3.564 | 1410265 |
1739552100 | 3.594 | 0.03 | 0.84 | 3.546 | 3.594 | 3.534 | 3086826 |
1739465700 | 3.564 | 0.02 | 0.62 | 3.528 | 3.608 | 3.528 | 4262657 |
1739379300 | 3.542 | -0.05 | -1.28 | 3.61 | 3.61 | 3.528 | 3828011 |
1739292900 | 3.588 | -0 | -0.11 | 3.612 | 3.616 | 3.58 | 1742855 |
1739206500 | 3.592 | 0.03 | 0.90 | 3.562 | 3.606 | 3.562 | 1659073 |
1738947300 | 3.56 | -0.02 | -0.50 | 3.59 | 3.612 | 3.558 | 1521836 |
1738860900 | 3.578 | -0.02 | -0.61 | 3.61 | 3.63 | 3.574 | 1858854 |
1738774500 | 3.6 | 0.03 | 0.78 | 3.57 | 3.608 | 3.54 | 2699754 |
1738688100 | 3.572 | 0.02 | 0.51 | 3.548 | 3.574 | 3.53 | 5316118 |
1738601700 | 3.554 | 0.04 | 1.02 | 3.506 | 3.56 | 3.504 | 2355805 |
1738342500 | 3.518 | -0.02 | -0.57 | 3.544 | 3.554 | 3.514 | 2132581 |
1738256100 | 3.538 | 0.06 | 1.67 | 3.5 | 3.544 | 3.494 | 1654972 |
1738169700 | 3.48 | -0.01 | -0.34 | 3.482 | 3.502 | 3.446 | 2784151 |
1738083300 | 3.492 | -0.03 | -0.85 | 3.504 | 3.546 | 3.488 | 2583549 |
1737996900 | 3.522 | 0.15 | 4.39 | 3.398 | 3.556 | 3.39 | 7976458 |
1737737700 | 3.374 | -0.06 | -1.63 | 3.462 | 3.464 | 3.326 | 5775164 |
1737651300 | 3.43 | -0.04 | -1.21 | 3.494 | 3.52 | 3.42 | 4777079 |
1737564900 | 3.472 | -0.06 | -1.64 | 3.506 | 3.536 | 3.468 | 2309089 |
1737478500 | 3.53 | 0 | 0.06 | 3.512 | 3.53 | 3.492 | 1305636 |
1737392100 | 3.528 | -0.04 | -1.12 | 3.562 | 3.584 | 3.526 | 1529828 |
1737132900 | 3.568 | 0.06 | 1.65 | 3.522 | 3.576 | 3.522 | 2687329 |
1737046500 | 3.51 | 0.04 | 1.27 | 3.48 | 3.51 | 3.456 | 1896657 |
1736960100 | 3.466 | 0.06 | 1.64 | 3.416 | 3.47 | 3.414 | 1664250 |
1736873700 | 3.41 | 0.01 | 0.29 | 3.418 | 3.428 | 3.39 | 1367066 |
1736787300 | 3.4 | -0 | -0.06 | 3.388 | 3.418 | 3.37 | 1870547 |
1736528100 | 3.402 | -0.08 | -2.24 | 3.468 | 3.474 | 3.388 | 2516846 |
1736441700 | 3.48 | 0.04 | 1.28 | 3.43 | 3.484 | 3.416 | 1464326 |
1736355300 | 3.436 | 0.01 | 0.23 | 3.408 | 3.44 | 3.384 | 2244583 |
1736268900 | 3.428 | 0.03 | 0.88 | 3.386 | 3.432 | 3.356 | 2006708 |
1736182500 | 3.398 | -0.03 | -0.88 | 3.434 | 3.44 | 3.382 | 1953219 |
1735923300 | 3.428 | -0.03 | -0.87 | 3.466 | 3.466 | 3.422 | 1305621 |
1735836900 | 3.458 | 0.03 | 0.99 | 3.462 | 3.476 | 3.424 | 1415910 |
1735577700 | 3.424 | 0.03 | 0.94 | 3.39 | 3.428 | 3.384 | 1514301 |
1735318500 | 3.392 | 0.02 | 0.59 | 3.36 | 3.396 | 3.33 | 1274214 |
1734972900 | 3.372 | 0.01 | 0.42 | 3.35 | 3.378 | 3.344 | 1711771 |
1734713700 | 3.358 | 0.01 | 0.42 | 3.312 | 3.362 | 3.312 | 8163364 |
1734627300 | 3.344 | -0.02 | -0.71 | 3.348 | 3.36 | 3.316 | 2089252 |
1734540900 | 3.368 | -0.03 | -0.77 | 3.38 | 3.402 | 3.364 | 1573041 |
1734454500 | 3.394 | -0.05 | -1.39 | 3.42 | 3.434 | 3.356 | 3064692 |
1734368100 | 3.442 | 0 | 0.12 | 3.448 | 3.448 | 3.414 | 1586466 |
1734108900 | 3.438 | -0 | -0.06 | 3.45 | 3.456 | 3.426 | 1704372 |
1734022500 | 3.44 | 0.02 | 0.58 | 3.422 | 3.454 | 3.422 | 1565820 |
1733936100 | 3.42 | -0.03 | -0.87 | 3.432 | 3.46 | 3.412 | 1504756 |
1733849700 | 3.45 | -0.01 | -0.35 | 3.452 | 3.472 | 3.418 | 1507253 |
1733763300 | 3.462 | -0.05 | -1.37 | 3.54 | 3.54 | 3.456 | 2057316 |
1733504100 | 3.51 | -0.03 | -0.96 | 3.552 | 3.568 | 3.506 | 2349413 |
1733417700 | 3.544 | 0.04 | 1.03 | 3.506 | 3.546 | 3.488 | 1718654 |
1733331300 | 3.508 | 0 | 0.06 | 3.51 | 3.53 | 3.498 | 2410508 |
1733244900 | 3.506 | 0 | 0.11 | 3.518 | 3.54 | 3.5 | 1880246 |
1733158500 | 3.502 | -0.02 | -0.62 | 3.484 | 3.532 | 3.478 | 1452867 |
1732899300 | 3.524 | 0.01 | 0.34 | 3.536 | 3.55 | 3.482 | 1782024 |
1732812900 | 3.512 | -0 | -0.11 | 3.526 | 3.534 | 3.504 | 2089865 |
1732726500 | 3.516 | 0 | 0.00 | 3.526 | 3.526 | 3.462 | 2724086 |
1732640100 | 3.516 | 0.01 | 0.23 | 3.488 | 3.528 | 3.488 | 2004651 |
1732553700 | 3.508 | 0.01 | 0.29 | 3.51 | 3.518 | 3.488 | 2180226 |
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