Advini (ALAVI)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 3.01204819277 | 16.6 | 17.2 | 16.5 | 404 | 17.05259687 | DE |
| 4 | 0.5 | 3.01204819277 | 16.6 | 17.2 | 16.5 | 1109 | 16.9816109 | DE |
| 12 | 0.3 | 1.78571428571 | 16.8 | 17.5 | 16.1 | 626 | 17.03175166 | DE |
| 26 | 2.9 | 20.4225352113 | 14.2 | 18.4 | 13.6 | 605 | 16.28086124 | DE |
| 52 | 4 | 30.534351145 | 13.1 | 18.4 | 11.3 | 427 | 15.12606701 | DE |
| 156 | -3.3 | -16.1764705882 | 20.4 | 21 | 11.3 | 282 | 15.27904903 | DE |
| 260 | -2.7 | -13.6363636364 | 19.8 | 21 | 11.3 | 296 | 15.99811015 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782318600 | 17.2 | 0.2 | 1.18 | 17 | 17.2 | 17 | 319 |
| 1782232200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 302 |
| 1782145800 | 17 | 0.4 | 2.41 | 16.6 | 17 | 16.5 | 592 |
| 1781886600 | 16.6 | 0.2 | 1.22 | 16.5 | 16.6 | 16.5 | 121 |
| 1781800200 | 16.399999 | -0.4 | -2.38 | 16.9 | 16.9 | 16.399999 | 402 |
| 1781713800 | 16.8 | 0.2 | 1.20 | 16.6 | 16.8 | 16.6 | 162 |
| 1781627400 | 16.6 | -0.4 | -2.35 | 17 | 17.2 | 16.6 | 732 |
| 1781541000 | 17 | 0 | 0.00 | 17 | 17.2 | 17 | 15642 |
| 1781281800 | 17 | 0.1 | 0.59 | 16.9 | 17 | 16.9 | 31 |
| 1781195400 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 49 |
| 1781109000 | 16.9 | 0.1 | 0.60 | 16.8 | 16.9 | 16.8 | 165 |
| 1781022600 | 16.8 | -0.1 | -0.59 | 16.9 | 16.9 | 16.3 | 440 |
| 1780936200 | 16.9 | -0.1 | -0.59 | 17 | 17 | 16.9 | 87 |
| 1780677000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1780590600 | 17 | 0.1 | 0.59 | 16.9 | 17 | 16.9 | 260 |
| 1780504200 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 164 |
| 1780417800 | 16.9 | 0.1 | 0.60 | 16.8 | 16.9 | 16.8 | 107 |
| 1780331400 | 16.8 | 0.2 | 1.20 | 16.6 | 16.8 | 16.6 | 137 |
| 1780072200 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 1 |
| 1779985800 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 1 |
| 1779899400 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 18 |
| 1779813000 | 16.6 | 0.4 | 2.47 | 16.399999 | 16.6 | 16.399999 | 284 |
| 1779726600 | 16.2 | -0.8 | -4.71 | 16.399999 | 16.5 | 16.1 | 1280 |
| 1779467400 | 17 | -0.4 | -2.30 | 17.4 | 17.4 | 16.7 | 550 |
| 1779381000 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.3 | 675 |
| 1779294600 | 17.4 | 0.1 | 0.58 | 17.3 | 17.4 | 17.3 | 124 |
| 1779208200 | 17.3 | 0 | 0.00 | 17.3 | 17.3 | 17.1 | 354 |
| 1779121800 | 17.3 | 0 | 0.00 | 17.4 | 17.4 | 17.3 | 605 |
| 1778862600 | 17.3 | 0.1 | 0.58 | 17.3 | 17.3 | 17.3 | 101 |
| 1778776200 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1778689800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1778603400 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1778517000 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1778257800 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 164 |
| 1778171400 | 17.2 | 0 | 0.00 | 17.5 | 17.5 | 17.2 | 601 |
| 1778085000 | 17.2 | 0 | 0.00 | 17.2 | 17.5 | 17.2 | 693 |
| 1777998600 | 17.2 | -0.2 | -1.15 | 17.5 | 17.5 | 17 | 1200 |
| 1777912200 | 17.4 | -0.1 | -0.57 | 17.5 | 17.5 | 17.2 | 1744 |
| 1777566600 | 17.5 | 0.3 | 1.74 | 17.2 | 17.5 | 17.2 | 839 |
| 1777480200 | 17.2 | 0.1 | 0.58 | 17.1 | 17.2 | 16.8 | 362 |
| 1777393800 | 17.1 | -0.1 | -0.58 | 17.2 | 17.2 | 17.1 | 140 |
| 1777307400 | 17.2 | 0.2 | 1.18 | 17 | 17.3 | 17 | 271 |
| 1777048200 | 17 | -0.1 | -0.58 | 17 | 17 | 17 | 21 |
| 1776961800 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 0 |
| 1776875400 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 162 |
| 1776789000 | 17.1 | 0 | 0.00 | 17.1 | 17.1 | 17.1 | 148 |
| 1776702600 | 17.1 | 0.1 | 0.59 | 17.1 | 17.1 | 17.1 | 134 |
| 1776443400 | 17 | -0.1 | -0.58 | 17 | 17 | 17 | 193 |
| 1776357000 | 17.1 | 0.1 | 0.59 | 17.1 | 17.1 | 17 | 258 |
| 1776270600 | 17 | 0.1 | 0.59 | 17 | 17 | 17 | 255 |
| 1776184200 | 16.9 | 0.1 | 0.60 | 16.9 | 17 | 16.9 | 227 |
| 1776097800 | 16.8 | 0 | 0.00 | 16.7 | 16.8 | 16.7 | 193 |
| 1775838600 | 16.8 | 0 | 0.00 | 16.7 | 16.8 | 16.7 | 89 |
| 1775752200 | 16.8 | 0 | 0.00 | 17 | 17.1 | 16.8 | 679 |
| 1775665800 | 16.8 | 0.2 | 1.20 | 16.8 | 16.8 | 16.8 | 126 |
| 1775579400 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1775147400 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1775061000 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1774974600 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1774888200 | 16.6 | -0.3 | -1.78 | 16.9 | 16.9 | 16.6 | 678 |
| 1774632600 | 16.9 | 0 | 0.00 | 16.8 | 17 | 16.7 | 957 |
| 1774546200 | 16.9 | 0.2 | 1.20 | 16.7 | 16.9 | 16.7 | 71 |
| 1774459800 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.5 | 702 |
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。