Alchimie (ALCHI)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.011 | 3.58306188925 | 0.307 | 0.32 | 0.292 | 3886 | 0.30787344 | DE |
4 | 0.008 | 2.58064516129 | 0.31 | 0.385 | 0.273 | 13765 | 0.31603981 | DE |
12 | -0.032 | -9.14285714286 | 0.35 | 0.5 | 0.266 | 25636 | 0.35225179 | DE |
26 | -0.151 | -32.1961620469 | 0.469 | 0.59 | 0.266 | 22693 | 0.3933267 | DE |
52 | -0.618 | -66.0256410256 | 0.936 | 1.48 | 0.26 | 35678 | 0.56882733 | DE |
156 | -4.822 | -93.813229572 | 5.14 | 5.41 | 0.26 | 14742 | 1.00565529 | DE |
260 | -15.682 | -98.0125 | 16 | 19.98 | 0.26 | 12086 | 2.02208761 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735061400 | 0.318 | 0.008 | 2.58 | 0.311 | 0.318 | 0.292 | 10190 |
1734975000 | 0.31 | 0.005 | 1.64 | 0.305 | 0.31 | 0.305 | 1083 |
1734715800 | 0.305 | -0.011 | -3.48 | 0.316 | 0.316 | 0.302 | 2504 |
1734629400 | 0.316 | 0.004 | 1.28 | 0.32 | 0.32 | 0.316 | 1056 |
1734543000 | 0.312 | 0.005 | 1.63 | 0.308 | 0.318 | 0.308 | 1845 |
1734456600 | 0.307 | 0.002 | 0.66 | 0.307 | 0.315 | 0.3 | 12941 |
1734370200 | 0.305 | -0.011 | -3.48 | 0.317 | 0.317 | 0.305 | 4534 |
1734111000 | 0.316 | -0.001 | -0.32 | 0.317 | 0.317 | 0.316 | 751 |
1734024600 | 0.317 | -0.013 | -3.94 | 0.331 | 0.335 | 0.309 | 12122 |
1733938200 | 0.33 | 0.009 | 2.80 | 0.321 | 0.341 | 0.313 | 16273 |
1733851800 | 0.321 | -0.018 | -5.31 | 0.34 | 0.34 | 0.321 | 2920 |
1733765400 | 0.339 | -0.013 | -3.69 | 0.352 | 0.353 | 0.326 | 10692 |
1733506200 | 0.352 | 0.035 | 11.04 | 0.315 | 0.385 | 0.315 | 45328 |
1733419800 | 0.317 | -0.001 | -0.31 | 0.319 | 0.319 | 0.294 | 22827 |
1733333400 | 0.318 | -0.004 | -1.24 | 0.324 | 0.324 | 0.299 | 16036 |
1733247000 | 0.322 | 0.031 | 10.65 | 0.292 | 0.322 | 0.291 | 23585 |
1733160600 | 0.291 | -0.018 | -5.83 | 0.309 | 0.319 | 0.291 | 10993 |
1732901400 | 0.309 | 0.003 | 0.98 | 0.307 | 0.309 | 0.28 | 22787 |
1732815000 | 0.306 | 0.002 | 0.66 | 0.306 | 0.308 | 0.295 | 4897 |
1732728600 | 0.304 | 0.031 | 11.36 | 0.28 | 0.309 | 0.28 | 27101 |
1732642200 | 0.273 | 0.007 | 2.63 | 0.31 | 0.317 | 0.273 | 37515 |
1732555800 | 0.266 | -0.051 | -16.09 | 0.317 | 0.325 | 0.266 | 71820 |
1732296600 | 0.317 | 0.003 | 0.96 | 0.315 | 0.327 | 0.299 | 9866 |
1732210200 | 0.314 | -0.003 | -0.95 | 0.317 | 0.317 | 0.31 | 13296 |
1732123800 | 0.317 | -0.001 | -0.31 | 0.318 | 0.328 | 0.312 | 5377 |
1732037400 | 0.318 | -0.004 | -1.24 | 0.322 | 0.3469999 | 0.311 | 35773 |
1731951000 | 0.322 | -0.013 | -3.88 | 0.335 | 0.336 | 0.32 | 3987 |
1731691800 | 0.335 | -0.015 | -4.29 | 0.35 | 0.352 | 0.33 | 24301 |
1731605400 | 0.35 | -0.033 | -8.62 | 0.364 | 0.38 | 0.33 | 66005 |
1731519000 | 0.383 | 0 | 0.00 | 0.383 | 0.383 | 0.383 | 0 |
1731432600 | 0.383 | 0 | 0.00 | 0.383 | 0.383 | 0.383 | 0 |
1731346200 | 0.383 | 0.063 | 19.69 | 0.32 | 0.46 | 0.315 | 187801 |
1731087000 | 0.32 | -0.005 | -1.54 | 0.325 | 0.325 | 0.31 | 19756 |
1731000600 | 0.325 | -0.015 | -4.41 | 0.34 | 0.34 | 0.325 | 19253 |
1730914200 | 0.34 | -0.006 | -1.73 | 0.3469999 | 0.359 | 0.338 | 13728 |
1730827800 | 0.3459999 | 0 | 0.00 | 0.3469999 | 0.359 | 0.34 | 16728 |
1730741400 | 0.3459999 | 0 | 0.00 | 0.3459999 | 0.38 | 0.324 | 35446 |
1730482200 | 0.3459999 | 0.0039999 | 1.17 | 0.342 | 0.35 | 0.312 | 14556 |
1730395800 | 0.342 | 0.01 | 3.01 | 0.332 | 0.359 | 0.31 | 38247 |
1730309400 | 0.332 | 0.033 | 11.04 | 0.299 | 0.363 | 0.299 | 110082 |
1730223000 | 0.299 | 0 | 0.00 | 0.299 | 0.3 | 0.292 | 2396 |
1730136600 | 0.299 | -0.021 | -6.56 | 0.32 | 0.32 | 0.288 | 19885 |
1729873800 | 0.32 | -0.002 | -0.62 | 0.322 | 0.322 | 0.32 | 1154 |
1729787400 | 0.322 | -0.012 | -3.59 | 0.334 | 0.334 | 0.301 | 15081 |
1729701000 | 0.334 | -0.023 | -6.44 | 0.357 | 0.358 | 0.322 | 18894 |
1729614600 | 0.357 | 0.004 | 1.13 | 0.353 | 0.358 | 0.341 | 4542 |
1729528200 | 0.353 | -0.006 | -1.67 | 0.36 | 0.36 | 0.353 | 1469 |
1729269000 | 0.359 | 0.025 | 7.49 | 0.334 | 0.364 | 0.31 | 23492 |
1729182600 | 0.334 | -0.003 | -0.89 | 0.337 | 0.343 | 0.334 | 5366 |
1729096200 | 0.337 | 0 | 0.00 | 0.337 | 0.337 | 0.337 | 0 |
1729009800 | 0.337 | -0.018 | -5.07 | 0.355 | 0.355 | 0.335 | 11040 |
1728923400 | 0.355 | 0.005 | 1.43 | 0.35 | 0.355 | 0.349 | 3279 |
1728664200 | 0.35 | -0.018 | -4.89 | 0.355 | 0.355 | 0.3479999 | 1921 |
1728577800 | 0.368 | 0 | 0.00 | 0.368 | 0.368 | 0.368 | 0 |
1728491400 | 0.368 | -0.012 | -3.16 | 0.38 | 0.38 | 0.368 | 1828 |
1728405000 | 0.38 | 0.018 | 4.97 | 0.362 | 0.38 | 0.362 | 4507 |
1728318600 | 0.362 | -0.008 | -2.16 | 0.37 | 0.376 | 0.352 | 6619 |
1728059400 | 0.37 | 0.002 | 0.54 | 0.366 | 0.38 | 0.366 | 868 |
1727973000 | 0.368 | -0.032 | -8.00 | 0.39 | 0.39 | 0.366 | 13794 |
1727886600 | 0.4 | 0.04 | 11.11 | 0.36 | 0.435 | 0.36 | 55827 |
1727800200 | 0.36 | 0.01 | 2.86 | 0.35 | 0.384 | 0.349 | 16843 |
1727713800 | 0.35 | -0.008 | -2.23 | 0.356 | 0.356 | 0.33 | 9352 |
1727454600 | 0.358 | -0.002 | -0.56 | 0.365 | 0.365 | 0.35 | 2735 |
1727368200 | 0.36 | -0.027 | -6.98 | 0.387 | 0.387 | 0.35 | 21489 |
1727281800 | 0.387 | 0 | 0.00 | 0.387 | 0.392 | 0.387 | 1121 |
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