![Ab Science](/common/images/company/EU_AB.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.064 | -4.06607369759 | 1.574 | 1.588 | 1.504 | 50510 | 1.54941861 | DE |
4 | -0.31 | -17.032967033 | 1.82 | 1.85 | 1.4 | 84316 | 1.62692988 | DE |
12 | 0.72 | 91.1392405063 | 0.79 | 2.34 | 0.77 | 175067 | 1.65295968 | DE |
26 | 0.542 | 55.9917355372 | 0.968 | 2.34 | 0.77 | 98934 | 1.51615544 | DE |
52 | -2.07 | -57.8212290503 | 3.58 | 3.7 | 0.77 | 110633 | 1.69852315 | DE |
156 | -6.5 | -81.1485642946 | 8.01 | 11.19 | 0.77 | 104581 | 4.03997263 | DE |
260 | -6.84 | -81.9161676647 | 8.35 | 21.75 | 0.77 | 144124 | 8.16677129 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739813400 | 1.51 | -0.01 | -0.66 | 1.54 | 1.546 | 1.506 | 30988 |
1739554200 | 1.52 | -0.02 | -1.30 | 1.54 | 1.552 | 1.504 | 50989 |
1739467800 | 1.54 | -0.04 | -2.41 | 1.56 | 1.56 | 1.512 | 73563 |
1739381400 | 1.578 | 0.03 | 2.07 | 1.546 | 1.58 | 1.526 | 62813 |
1739295000 | 1.546 | -0.02 | -1.15 | 1.564 | 1.57 | 1.53 | 30715 |
1739208600 | 1.564 | -0.02 | -1.39 | 1.574 | 1.588 | 1.56 | 34469 |
1738949400 | 1.586 | 0 | 0.25 | 1.59 | 1.59 | 1.566 | 14164 |
1738863000 | 1.582 | -0 | -0.13 | 1.586 | 1.592 | 1.558 | 69818 |
1738776600 | 1.584 | 0.07 | 4.90 | 1.55 | 1.586 | 1.518 | 72762 |
1738690200 | 1.51 | 0.03 | 2.17 | 1.498 | 1.51 | 1.466 | 68173 |
1738603800 | 1.478 | -0.08 | -4.89 | 1.55 | 1.55 | 1.4 | 233978 |
1738344600 | 1.554 | -0.07 | -4.07 | 1.6299999 | 1.6299999 | 1.516 | 115927 |
1738258200 | 1.62 | -0.03 | -1.82 | 1.67 | 1.698 | 1.6 | 75685 |
1738171800 | 1.65 | -0.13 | -7.41 | 1.6 | 1.7 | 1.52 | 334657 |
1738085400 | 1.782 | 0.05 | 2.65 | 1.814 | 1.814 | 1.748 | 80969 |
1737999000 | 1.736 | 0.01 | 0.46 | 1.728 | 1.74 | 1.71 | 62574 |
1737739800 | 1.728 | -0.02 | -1.37 | 1.75 | 1.75 | 1.728 | 25324 |
1737653400 | 1.752 | -0.06 | -3.10 | 1.818 | 1.818 | 1.74 | 65776 |
1737567000 | 1.808 | -0.01 | -0.55 | 1.78 | 1.818 | 1.78 | 33003 |
1737480600 | 1.818 | 0 | 0.11 | 1.796 | 1.82 | 1.77 | 66845 |
1737394200 | 1.816 | 0.07 | 3.77 | 1.82 | 1.85 | 1.77 | 114122 |
1737135000 | 1.75 | -0.03 | -1.80 | 1.82 | 1.822 | 1.66 | 166947 |
1737048600 | 1.782 | 0.12 | 7.22 | 1.91 | 1.948 | 1.748 | 397230 |
1736962200 | 1.662 | 0.11 | 7.23 | 1.53 | 1.68 | 1.462 | 170899 |
1736875800 | 1.55 | -0.08 | -5.02 | 1.668 | 1.668 | 1.512 | 89461 |
1736789400 | 1.6319999 | -0.06 | -3.77 | 1.72 | 1.72 | 1.6 | 147747 |
1736530200 | 1.696 | 0.04 | 2.17 | 1.82 | 1.88 | 1.666 | 375599 |
1736443800 | 1.66 | 0.06 | 3.75 | 1.542 | 1.95 | 1.542 | 995167 |
1736357400 | 1.6 | -0.51 | -23.99 | 2.3 | 2.34 | 1.51 | 1387258 |
1736271000 | 2.105 | 0.85 | 67.06 | 1.3 | 2.27 | 1.284 | 2680418 |
1736184600 | 1.26 | 0.35 | 38.92 | 0.91 | 1.3 | 0.91 | 761166 |
1735925400 | 0.907 | 0.008 | 0.89 | 0.909 | 0.915 | 0.902 | 8634 |
1735839000 | 0.899 | 0.017 | 1.93 | 0.882 | 0.899 | 0.878 | 26486 |
1735666200 | 0.882 | -0.008 | -0.90 | 0.89 | 0.89 | 0.882 | 2408 |
1735579800 | 0.89 | -0.028 | -3.05 | 0.881 | 0.919 | 0.881 | 20487 |
1735320600 | 0.918 | 0.034 | 3.85 | 0.92 | 0.92 | 0.88 | 42715 |
1735061400 | 0.884 | 0.001 | 0.11 | 0.876 | 0.92 | 0.875 | 22852 |
1734975000 | 0.883 | -0.031 | -3.39 | 0.928 | 0.928 | 0.883 | 40421 |
1734715800 | 0.914 | -0.014 | -1.51 | 0.92 | 0.929 | 0.91 | 21692 |
1734629400 | 0.928 | 0.029 | 3.23 | 0.874 | 0.929 | 0.874 | 20484 |
1734543000 | 0.899 | 0.017 | 1.93 | 0.882 | 0.899 | 0.864 | 48783 |
1734456600 | 0.882 | -0.052 | -5.57 | 0.93 | 0.938 | 0.863 | 49148 |
1734370200 | 0.934 | 0.021 | 2.30 | 0.885 | 0.97 | 0.885 | 147464 |
1734111000 | 0.913 | 0.023 | 2.58 | 0.948 | 0.996 | 0.9 | 177236 |
1734024600 | 0.89 | 0.117 | 15.14 | 0.79 | 0.92 | 0.79 | 157169 |
1733938200 | 0.773 | -0.007 | -0.90 | 0.78 | 0.78 | 0.773 | 31831 |
1733851800 | 0.78 | -0.006 | -0.76 | 0.779 | 0.794 | 0.779 | 30182 |
1733765400 | 0.786 | 0.008 | 1.03 | 0.775 | 0.799 | 0.773 | 26273 |
1733506200 | 0.778 | -0.014 | -1.77 | 0.782 | 0.794 | 0.774 | 28545 |
1733419800 | 0.792 | -0.002 | -0.25 | 0.79 | 0.792 | 0.782 | 20414 |
1733333400 | 0.794 | 0.009 | 1.15 | 0.785 | 0.799 | 0.78 | 8441 |
1733247000 | 0.785 | -0.005 | -0.63 | 0.79 | 0.8 | 0.776 | 23024 |
1733160600 | 0.79 | -0.011 | -1.37 | 0.772 | 0.843 | 0.772 | 27695 |
1732901400 | 0.801 | -0.014 | -1.72 | 0.8189999 | 0.8219999 | 0.791 | 34531 |
1732815000 | 0.8149999 | -0.005 | -0.61 | 0.8199999 | 0.8199999 | 0.791 | 17200 |
1732728600 | 0.8199999 | 0.0449999 | 5.81 | 0.773 | 0.8199999 | 0.77 | 36051 |
1732642200 | 0.775 | -0.015 | -1.90 | 0.77 | 0.79 | 0.77 | 15634 |
1732555800 | 0.79 | -0.01 | -1.25 | 0.79 | 0.8 | 0.77 | 34797 |
1732296600 | 0.8 | 0.01 | 1.27 | 0.79 | 0.8 | 0.79 | 76143 |
1732210200 | 0.79 | -0.032 | -3.89 | 0.8219999 | 0.823 | 0.79 | 77309 |
1732123800 | 0.8219999 | -0.039 | -4.53 | 0.8 | 0.869 | 0.8 | 67241 |
1732037400 | 0.861 | -0.019 | -2.16 | 0.861 | 0.862 | 0.857 | 41137 |
1731951000 | 0.88 | -0.013 | -1.46 | 0.885 | 0.89 | 0.862 | 67066 |
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