Biosynex (ALBIO)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.205 | -18.0616740088 | 1.135 | 1.135 | 0.878 | 36576 | 0.97518053 | DE |
| 4 | -0.02 | -2.10526315789 | 0.95 | 1.38 | 0.878 | 87622 | 1.07392346 | DE |
| 12 | 0.06 | 6.89655172414 | 0.87 | 1.38 | 0.7 | 36332 | 1.03215332 | DE |
| 26 | 0.46 | 97.8723404255 | 0.47 | 1.38 | 0.469 | 42430 | 0.94753087 | DE |
| 52 | -0.4 | -30.0751879699 | 1.33 | 1.43 | 0.455 | 38772 | 0.91825999 | DE |
| 156 | -8.44 | -90.0747065101 | 9.37 | 11 | 0.455 | 20583 | 2.15412206 | DE |
| 260 | -22.77 | -96.0759493671 | 23.7 | 28.78 | 0.455 | 34090 | 13.42891423 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 0.91 | -0.01 | -1.09 | 0.93 | 0.93 | 0.878 | 47873 |
| 1780504200 | 0.92 | -0.05 | -5.15 | 0.95 | 0.95 | 0.91 | 21757 |
| 1780417800 | 0.97 | -0.05 | -4.90 | 1 | 1.0149999 | 0.945 | 39770 |
| 1780331400 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 0.992 | 32361 |
| 1780072200 | 1.05 | -0.01 | -0.94 | 1.135 | 1.135 | 1.04 | 41120 |
| 1779985800 | 1.06 | 0 | 0.00 | 1.05 | 1.095 | 1.02 | 25171 |
| 1779899400 | 1.06 | -0.08 | -6.61 | 1.155 | 1.155 | 1.05 | 32748 |
| 1779813000 | 1.135 | -0.04 | -2.99 | 1.16 | 1.16 | 1.1 | 40938 |
| 1779726600 | 1.17 | 0.14 | 13.04 | 1.18 | 1.18 | 1.07 | 131514 |
| 1779467400 | 1.035 | -0.03 | -2.82 | 1.025 | 1.06 | 0.982 | 48238 |
| 1779381000 | 1.065 | -0.01 | -0.47 | 1.05 | 1.095 | 1.03 | 46273 |
| 1779294600 | 1.07 | -0.07 | -5.73 | 1.18 | 1.18 | 1.05 | 112665 |
| 1779208200 | 1.135 | 0.21 | 22.04 | 0.93 | 1.22 | 0.912 | 291693 |
| 1779121800 | 0.93 | -0.046 | -4.71 | 0.978 | 0.988 | 0.922 | 53345 |
| 1778862600 | 0.976 | 0.056 | 6.09 | 0.93 | 1.02 | 0.9 | 121441 |
| 1778776200 | 0.92 | -0.17 | -15.60 | 0.95 | 0.968 | 0.88 | 268776 |
| 1778689800 | 1.09 | -0.21 | -16.15 | 1.2 | 1.27 | 1.08 | 336152 |
| 1778603400 | 1.3 | -0.27 | -17.20 | 1.565 | 1.57 | 1.15 | 424759 |
| 1778517000 | 1.57 | 0.47 | 42.73 | 1.3 | 1.57 | 1.25 | 829263 |
| 1778257800 | 1.1 | 0.19 | 20.88 | 0.95 | 1.3799999 | 0.932 | 315047 |
| 1778171400 | 0.91 | 0.174 | 23.64 | 0.7 | 0.91 | 0.7 | 101092 |
| 1778085000 | 0.736 | -0.064 | -8.00 | 0.71 | 0.764 | 0.7 | 46620 |
| 1777998600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
| 1777912200 | 0.8 | -0.01 | -1.23 | 0.75 | 0.8 | 0.74 | 5428 |
| 1777566600 | 0.81 | 0.01 | 1.25 | 0.808 | 0.81 | 0.784 | 4353 |
| 1777480200 | 0.8 | 0.008 | 1.01 | 0.784 | 0.808 | 0.784 | 1539 |
| 1777393800 | 0.792 | 0 | 0.00 | 0.792 | 0.792 | 0.792 | 0 |
| 1777307400 | 0.792 | -0.04 | -4.81 | 0.776 | 0.832 | 0.776 | 6034 |
| 1777048200 | 0.832 | -0.002 | -0.24 | 0.834 | 0.836 | 0.832 | 9349 |
| 1776961800 | 0.834 | 0 | 0.00 | 0.834 | 0.858 | 0.834 | 7808 |
| 1776875400 | 0.834 | -0.034 | -3.92 | 0.85 | 0.86 | 0.834 | 6172 |
| 1776789000 | 0.868 | 0.018 | 2.12 | 0.846 | 0.868 | 0.832 | 8850 |
| 1776702600 | 0.85 | -0.01 | -1.16 | 0.86 | 0.868 | 0.85 | 2643 |
| 1776443400 | 0.86 | 0.014 | 1.65 | 0.85 | 0.87 | 0.85 | 2240 |
| 1776357000 | 0.846 | -0.004 | -0.47 | 0.85 | 0.87 | 0.846 | 3172 |
| 1776270600 | 0.85 | 0 | 0.00 | 0.87 | 0.87 | 0.85 | 937 |
| 1776184200 | 0.85 | 0.004 | 0.47 | 0.88 | 0.88 | 0.85 | 4393 |
| 1776097800 | 0.846 | 0.002 | 0.24 | 0.846 | 0.886 | 0.846 | 4267 |
| 1775838600 | 0.844 | 0 | 0.00 | 0.844 | 0.844 | 0.844 | 0 |
| 1775752200 | 0.844 | -0.006 | -0.71 | 0.894 | 0.894 | 0.844 | 1327 |
| 1775665800 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1775579400 | 0.85 | 0.08 | 10.39 | 0.798 | 0.874 | 0.798 | 39284 |
| 1775147400 | 0.77 | -0.026 | -3.27 | 0.796 | 0.808 | 0.77 | 2464 |
| 1775061000 | 0.796 | 0.002 | 0.25 | 0.8199999 | 0.8199999 | 0.796 | 1742 |
| 1774974600 | 0.794 | -0.006 | -0.75 | 0.8 | 0.81 | 0.794 | 3485 |
| 1774888200 | 0.8 | 0 | 0.00 | 0.83 | 0.83 | 0.8 | 5142 |
| 1774632600 | 0.8 | -0.04 | -4.76 | 0.81 | 0.826 | 0.8 | 24054 |
| 1774546200 | 0.84 | 0.008 | 0.96 | 0.83 | 0.848 | 0.81 | 6255 |
| 1774459800 | 0.832 | -0.018 | -2.12 | 0.848 | 0.848 | 0.83 | 3624 |
| 1774373400 | 0.85 | 0.02 | 2.41 | 0.874 | 0.88 | 0.832 | 16425 |
| 1774287000 | 0.83 | 0.0080001 | 0.97 | 0.8219999 | 0.84 | 0.8219999 | 1664 |
| 1774027800 | 0.8219999 | -0.026 | -3.07 | 0.8199999 | 0.868 | 0.8199999 | 3283 |
| 1773941400 | 0.848 | -0.002 | -0.24 | 0.87 | 0.87 | 0.8199999 | 2979 |
| 1773855000 | 0.85 | 0 | 0.00 | 0.86 | 0.864 | 0.85 | 4217 |
| 1773768600 | 0.85 | -0.004 | -0.47 | 0.866 | 0.872 | 0.85 | 3286 |
| 1773682200 | 0.854 | 0 | 0.00 | 0.854 | 0.854 | 0.854 | 0 |
| 1773423000 | 0.854 | -0.01 | -1.16 | 0.864 | 0.864 | 0.852 | 6363 |
| 1773336600 | 0.864 | 0 | 0.00 | 0.864 | 0.872 | 0.864 | 3545 |
| 1773250200 | 0.864 | -0.002 | -0.23 | 0.864 | 0.878 | 0.864 | 3598 |
| 1773163800 | 0.866 | 0.002 | 0.23 | 0.888 | 0.888 | 0.864 | 6918 |
| 1773077400 | 0.864 | -0.026 | -2.92 | 0.888 | 0.888 | 0.86 | 3330 |
| 1772818200 | 0.89 | 0.02 | 2.30 | 0.892 | 0.894 | 0.87 | 4930 |
| 1772731800 | 0.87 | 0 | 0.00 | 0.898 | 0.898 | 0.87 | 6317 |
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。