Claranova (ALCLA)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.058 | -7.92349726776 | 0.732 | 0.736 | 0.662 | 34276 | 0.71659455 | DE |
| 4 | -0.136 | -16.7901234568 | 0.81 | 0.854 | 0.662 | 58511 | 0.76858344 | DE |
| 12 | -0.026 | -3.71428571429 | 0.7 | 0.996 | 0.66 | 103772 | 0.82408583 | DE |
| 26 | -141.266 | -99.5251514725 | 141.94 | 141.94 | 0.61 | 117285 | 0.77884654 | DE |
| 52 | -141.266 | -99.5251514725 | 141.94 | 141.94 | 0.61 | 62963 | 0.77884654 | DE |
| 156 | -72.526 | -99.0792349727 | 73.2 | 142.08 | 0.61 | 18614 | 9.10850705 | DE |
| 260 | -48.226 | -98.6216768916 | 48.9 | 142.08 | 0.61 | 11361 | 12.19045364 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 0.7 | 0.0080001 | 1.16 | 0.6899999 | 0.7 | 0.6899999 | 26729 |
| 1781800200 | 0.6919999 | -0.038 | -5.21 | 0.72 | 0.722 | 0.6899999 | 39439 |
| 1781713800 | 0.73 | 0.008 | 1.11 | 0.72 | 0.731 | 0.7 | 25411 |
| 1781627400 | 0.722 | -0.01 | -1.37 | 0.732 | 0.736 | 0.72 | 15646 |
| 1781541000 | 0.732 | 0.007 | 0.97 | 0.732 | 0.734 | 0.71 | 64154 |
| 1781281800 | 0.725 | 0.008 | 1.12 | 0.73 | 0.737 | 0.72 | 52446 |
| 1781195400 | 0.717 | -0.011 | -1.51 | 0.706 | 0.726 | 0.7 | 31621 |
| 1781109000 | 0.728 | -0.006 | -0.82 | 0.732 | 0.734 | 0.6899999 | 80493 |
| 1781022600 | 0.734 | 0.008 | 1.10 | 0.74 | 0.74 | 0.73 | 21294 |
| 1780936200 | 0.726 | -0.056 | -7.16 | 0.722 | 0.74 | 0.706 | 118320 |
| 1780677000 | 0.782 | 0 | 0.00 | 0.782 | 0.782 | 0.782 | 0 |
| 1780590600 | 0.782 | 0.02 | 2.62 | 0.768 | 0.792 | 0.762 | 25566 |
| 1780504200 | 0.762 | 0.008 | 1.06 | 0.752 | 0.775 | 0.751 | 51981 |
| 1780417800 | 0.754 | -0.026 | -3.33 | 0.8 | 0.8 | 0.751 | 90551 |
| 1780331400 | 0.78 | -0.04 | -4.88 | 0.826 | 0.826 | 0.78 | 110496 |
| 1780072200 | 0.8199999 | 0.0089999 | 1.11 | 0.81 | 0.83 | 0.8 | 93777 |
| 1779985800 | 0.811 | -0.022 | -2.64 | 0.84 | 0.84 | 0.8 | 85091 |
| 1779899400 | 0.833 | -0.021 | -2.46 | 0.84 | 0.854 | 0.832 | 78873 |
| 1779813000 | 0.854 | 0.004 | 0.47 | 0.85 | 0.854 | 0.824 | 72005 |
| 1779726600 | 0.85 | 0.025 | 3.03 | 0.81 | 0.85 | 0.801 | 27813 |
| 1779467400 | 0.825 | -0.045 | -5.17 | 0.8 | 0.826 | 0.784 | 255525 |
| 1779381000 | 0.87 | -0.03 | -3.33 | 0.9 | 0.9 | 0.862 | 77363 |
| 1779294600 | 0.9 | 0.02 | 2.27 | 0.89 | 0.9 | 0.873 | 54743 |
| 1779208200 | 0.88 | 0 | 0.00 | 0.88 | 0.91 | 0.878 | 71933 |
| 1779121800 | 0.88 | 0.02 | 2.33 | 0.878 | 0.924 | 0.87 | 97112 |
| 1778862600 | 0.86 | 0 | 0.00 | 0.886 | 0.888 | 0.85 | 43079 |
| 1778776200 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1778689800 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1778603400 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1778517000 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1778257800 | 0.86 | -0.008 | -0.92 | 0.867 | 0.867 | 0.823 | 21706 |
| 1778171400 | 0.868 | 0.008 | 0.93 | 0.86 | 0.868 | 0.844 | 38096 |
| 1778085000 | 0.86 | 0.048 | 5.91 | 0.8199999 | 0.902 | 0.8199999 | 279349 |
| 1777998600 | 0.812 | 0.012 | 1.50 | 0.796 | 0.8219999 | 0.785 | 61613 |
| 1777912200 | 0.8 | 0.01 | 1.27 | 0.78 | 0.8179999 | 0.78 | 35537 |
| 1777566600 | 0.79 | -0.03 | -3.66 | 0.83 | 0.83 | 0.775 | 66797 |
| 1777480200 | 0.8199999 | 0 | 0.00 | 0.8189999 | 0.853 | 0.81 | 165362 |
| 1777393800 | 0.8199999 | -0.026 | -3.07 | 0.846 | 0.846 | 0.79 | 172482 |
| 1777307400 | 0.846 | -0.039 | -4.41 | 0.877 | 0.877 | 0.8159999 | 137905 |
| 1777048200 | 0.885 | -0.04 | -4.32 | 0.88 | 0.899 | 0.85 | 119247 |
| 1776961800 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
| 1776875400 | 0.925 | 0.021 | 2.32 | 0.905 | 0.948 | 0.904 | 74521 |
| 1776789000 | 0.904 | -0.041 | -4.34 | 0.946 | 0.996 | 0.902 | 381062 |
| 1776702600 | 0.945 | 0.085 | 9.88 | 0.86 | 0.946 | 0.831 | 395767 |
| 1776443400 | 0.86 | 0.079 | 10.12 | 0.8 | 0.87 | 0.781 | 418377 |
| 1776357000 | 0.781 | 0.045 | 6.11 | 0.744 | 0.8149999 | 0.732 | 206296 |
| 1776270600 | 0.736 | -0.001 | -0.14 | 0.737 | 0.749 | 0.724 | 46841 |
| 1776184200 | 0.737 | 0.027 | 3.80 | 0.737 | 0.749 | 0.72 | 85208 |
| 1776097800 | 0.71 | -0.01 | -1.39 | 0.73 | 0.73 | 0.704 | 67123 |
| 1775838600 | 0.72 | 0.036 | 5.26 | 0.7 | 0.75 | 0.7 | 234845 |
| 1775752200 | 0.684 | 0.014 | 2.09 | 0.6959999 | 0.6959999 | 0.67 | 34297 |
| 1775665800 | 0.67 | -0.016 | -2.33 | 0.66 | 0.712 | 0.66 | 76315 |
| 1775579400 | 0.686 | 0 | 0.00 | 0.686 | 0.686 | 0.686 | 0 |
| 1775147400 | 0.686 | 0 | 0.00 | 0.686 | 0.686 | 0.686 | 0 |
| 1775061000 | 0.686 | 0 | 0.00 | 0.686 | 0.686 | 0.686 | 0 |
| 1774974600 | 0.686 | 0 | 0.00 | 0.686 | 0.686 | 0.686 | 0 |
| 1774888200 | 0.686 | -0.014 | -2.00 | 0.7 | 0.7 | 0.68 | 47095 |
| 1774632600 | 0.7 | 0.022 | 3.24 | 0.703 | 0.703 | 0.641 | 135177 |
| 1774546200 | 0.678 | -0.039 | -5.44 | 0.704 | 0.733 | 0.674 | 195817 |
| 1774459800 | 0.717 | 0.067 | 10.31 | 0.633 | 0.717 | 0.633 | 204983 |
| 1774373400 | 0.65 | -0.033 | -4.83 | 0.68 | 0.68 | 0.634 | 36574 |
| 1774287000 | 0.683 | 0.017 | 2.55 | 0.631 | 0.683 | 0.62 | 150309 |
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。