Cibox Interactive (ALCBX)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0113 | 0.0115 | 0.0112 | 280043 | 0.01146221 | DE |
| 4 | -0.0009 | -7.37704918033 | 0.0122 | 0.0122 | 0.0111 | 392354 | 0.01154569 | DE |
| 12 | -0.0007 | -5.83333333333 | 0.012 | 0.0133 | 0.0105 | 572445 | 0.01199416 | DE |
| 26 | -0.001 | -8.13008130081 | 0.0123 | 0.0173 | 0.0102 | 942647 | 0.0137191 | DE |
| 52 | -0.0115 | -50.4385964912 | 0.0228 | 0.0285 | 0.0102 | 1211136 | 0.01613012 | DE |
| 156 | -0.0187 | -62.3333333333 | 0.03 | 0.085 | 0.0007 | 1773982 | 0.0359919 | DE |
| 260 | -0.0287 | -71.75 | 0.04 | 0.085 | 0.0007 | 1630060 | 0.03600167 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780504200 | 0.0113 | -0.0002 | -1.74 | 0.0113 | 0.0115 | 0.0112 | 100266 |
| 1780417800 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0113 | 407573 |
| 1780331400 | 0.0115 | 0 | 0.00 | 0.0115 | 0.0115 | 0.0112 | 429339 |
| 1780072200 | 0.0115 | 0.0003 | 2.68 | 0.0115 | 0.0115 | 0.0112 | 353513 |
| 1779985800 | 0.0112 | -0.0002 | -1.75 | 0.0113 | 0.0115 | 0.0112 | 109523 |
| 1779899400 | 0.0114 | -0.0002 | -1.72 | 0.0113 | 0.0115999 | 0.0111 | 2023458 |
| 1779813000 | 0.0115999 | 0 | 0.00 | 0.0115999 | 0.0115999 | 0.0113 | 534300 |
| 1779726600 | 0.0115999 | 0 | 0.00 | 0.0113 | 0.0115999 | 0.0113 | 356037 |
| 1779467400 | 0.0115999 | 0 | 0.00 | 0.0114 | 0.0115999 | 0.0113 | 148364 |
| 1779381000 | 0.0115999 | -0.0001 | -0.85 | 0.0113 | 0.0115999 | 0.0113 | 15700 |
| 1779294600 | 0.0117 | -0.0001 | -0.85 | 0.0114 | 0.0117 | 0.0113 | 302837 |
| 1779208200 | 0.0118 | 0.0001 | 0.85 | 0.0115 | 0.0118 | 0.0114 | 86795 |
| 1779121800 | 0.0117 | 0.0001001 | 0.86 | 0.0114 | 0.0117 | 0.0114 | 553151 |
| 1778862600 | 0.0115999 | -0.0002 | -1.69 | 0.0114 | 0.0118 | 0.0114 | 219925 |
| 1778776200 | 0.0118 | 0 | 0.00 | 0.0114 | 0.0118 | 0.0114 | 169100 |
| 1778689800 | 0.0118 | 0.0001 | 0.85 | 0.0117 | 0.0118 | 0.0114 | 328312 |
| 1778603400 | 0.0117 | 0 | 0.00 | 0.0117 | 0.0117 | 0.0117 | 11900 |
| 1778517000 | 0.0117 | -0.0002 | -1.68 | 0.0114 | 0.0119 | 0.0114 | 360009 |
| 1778257800 | 0.0119 | 0.0001 | 0.85 | 0.0115 | 0.0119 | 0.0115 | 263313 |
| 1778171400 | 0.0118 | -0.0001 | -0.84 | 0.0122 | 0.0122 | 0.0115 | 373571 |
| 1778085000 | 0.0119 | 0.0003001 | 2.59 | 0.012 | 0.012 | 0.0115 | 187034 |
| 1777998600 | 0.0115999 | 0 | 0.00 | 0.0115999 | 0.0115999 | 0.0115999 | 0 |
| 1777912200 | 0.0115999 | -0.0003 | -2.52 | 0.0124 | 0.0124 | 0.0115999 | 345809 |
| 1777566600 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0115 | 90004 |
| 1777480200 | 0.0119 | 0.0001 | 0.85 | 0.0115 | 0.0119 | 0.0115 | 13369 |
| 1777393800 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0118 | 0 |
| 1777307400 | 0.0118 | 0 | 0.00 | 0.012 | 0.012 | 0.0114 | 1618949 |
| 1777048200 | 0.0118 | -0.0005 | -4.07 | 0.0123 | 0.0124 | 0.0117 | 568551 |
| 1776961800 | 0.0123 | -0.0006 | -4.65 | 0.013 | 0.013 | 0.012 | 3771786 |
| 1776875400 | 0.0129 | 0.0002 | 1.57 | 0.0127 | 0.0133 | 0.0126 | 2930218 |
| 1776789000 | 0.0127 | 0 | 0.00 | 0.0127 | 0.0128 | 0.0123 | 275089 |
| 1776702600 | 0.0127 | 0 | 0.00 | 0.0129 | 0.0129 | 0.0125 | 744412 |
| 1776443400 | 0.0127 | 0.0001 | 0.79 | 0.0127 | 0.0127 | 0.0124 | 535268 |
| 1776357000 | 0.0126 | -0.0002 | -1.56 | 0.0128 | 0.0128 | 0.0126 | 536764 |
| 1776270600 | 0.0128 | 0.0003 | 2.40 | 0.0128 | 0.0128 | 0.0124 | 725882 |
| 1776184200 | 0.0125 | 0.0002 | 1.63 | 0.0124 | 0.0133 | 0.0124 | 2899814 |
| 1776097800 | 0.0123 | 0.0001 | 0.82 | 0.0122 | 0.0127 | 0.0121 | 963477 |
| 1775838600 | 0.0122 | 0 | 0.00 | 0.0122 | 0.0122 | 0.0122 | 0 |
| 1775752200 | 0.0122 | 0.0003 | 2.52 | 0.0122 | 0.0122 | 0.0122 | 43000 |
| 1775665800 | 0.0119 | 0 | 0.00 | 0.0119 | 0.0119 | 0.0119 | 0 |
| 1775579400 | 0.0119 | -0.0001 | -0.83 | 0.0124 | 0.0124 | 0.0119 | 107573 |
| 1775147400 | 0.012 | -0.0002 | -1.64 | 0.0123 | 0.0124 | 0.012 | 437974 |
| 1775061000 | 0.0122 | 0.0003 | 2.52 | 0.012 | 0.0125 | 0.0118 | 1114355 |
| 1774974600 | 0.0119 | 0.0004 | 3.48 | 0.0115 | 0.0129 | 0.0115 | 4032885 |
| 1774888200 | 0.0115 | 0.0001 | 0.88 | 0.0114 | 0.0117 | 0.0114 | 149759 |
| 1774632600 | 0.0114 | 0 | 0.00 | 0.0114 | 0.0115999 | 0.0114 | 813215 |
| 1774546200 | 0.0114 | -0.0003 | -2.56 | 0.0117 | 0.0117 | 0.0113 | 234939 |
| 1774459800 | 0.0117 | -0.0001 | -0.85 | 0.0113 | 0.0117 | 0.0112 | 547300 |
| 1774373400 | 0.0118 | 0 | 0.00 | 0.0118 | 0.0118 | 0.0114 | 199866 |
| 1774287000 | 0.0118 | -0.0002 | -1.67 | 0.012 | 0.012 | 0.0112 | 368726 |
| 1774027800 | 0.012 | 0.0002 | 1.69 | 0.0113 | 0.0121 | 0.0113 | 698171 |
| 1773941400 | 0.0118 | 0.0002001 | 1.73 | 0.0115999 | 0.012 | 0.0115999 | 1600000 |
| 1773855000 | 0.0115999 | 0.0005999 | 5.45 | 0.011 | 0.0115999 | 0.011 | 27501 |
| 1773768600 | 0.011 | -0.0003 | -2.65 | 0.0111 | 0.0117 | 0.011 | 677149 |
| 1773682200 | 0.0113 | 0 | 0.00 | 0.0113 | 0.0113 | 0.0113 | 0 |
| 1773423000 | 0.0113 | 0.0004 | 3.67 | 0.0109 | 0.0114 | 0.0105 | 1081925 |
| 1773336600 | 0.0109 | -0.0006 | -5.22 | 0.012 | 0.012 | 0.0105 | 885091 |
| 1773250200 | 0.0115 | -0.0003 | -2.54 | 0.0118 | 0.0118 | 0.0115 | 354830 |
| 1773163800 | 0.0118 | -0.0002 | -1.67 | 0.0115999 | 0.0118 | 0.0115 | 843754 |
| 1773077400 | 0.012 | 0 | 0.00 | 0.012 | 0.012 | 0.0115999 | 217623 |
| 1772818200 | 0.012 | 0 | 0.00 | 0.0118 | 0.0121 | 0.0117 | 1892808 |
| 1772731800 | 0.012 | -0.0002 | -1.64 | 0.0118 | 0.0122 | 0.0118 | 527495 |
| 1772645400 | 0.0122 | 0 | 0.00 | 0.0118 | 0.0122 | 0.0118 | 318550 |
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。