Europacorp (ALECP)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.006 | -1.61290322581 | 0.372 | 0.378 | 0.364 | 11689 | 0.37096402 | DE |
| 4 | -0.013 | -3.43007915567 | 0.379 | 0.379 | 0.341 | 19412 | 0.36684191 | DE |
| 12 | -0.022 | -5.67010309278 | 0.388 | 0.4 | 0.341 | 14536 | 0.373134 | DE |
| 26 | -0.024 | -6.15384615385 | 0.39 | 0.472 | 0.339 | 21084 | 0.40257383 | DE |
| 52 | -0.056 | -13.2701421801 | 0.422 | 0.496 | 0.339 | 23352 | 0.41710726 | DE |
| 156 | -0.16 | -30.4182509506 | 0.526 | 0.88 | 0.301 | 24433 | 0.49567445 | DE |
| 260 | -0.324 | -46.9565217391 | 0.69 | 0.88 | 0.301 | 21347 | 0.5122666 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 0.366 | -0.004 | -1.08 | 0.369 | 0.372 | 0.365 | 7564 |
| 1780590600 | 0.37 | 0 | 0.00 | 0.371 | 0.372 | 0.37 | 1451 |
| 1780504200 | 0.37 | 0.005 | 1.37 | 0.37 | 0.37 | 0.364 | 17377 |
| 1780417800 | 0.365 | -0.01 | -2.67 | 0.374 | 0.374 | 0.365 | 11211 |
| 1780331400 | 0.375 | 0.003 | 0.81 | 0.372 | 0.378 | 0.372 | 18529 |
| 1780072200 | 0.372 | 0.002 | 0.54 | 0.372 | 0.372 | 0.365 | 9875 |
| 1779985800 | 0.37 | 0.011 | 3.06 | 0.36 | 0.371 | 0.36 | 23476 |
| 1779899400 | 0.359 | 0.002 | 0.56 | 0.359 | 0.359 | 0.356 | 8938 |
| 1779813000 | 0.357 | -0.003 | -0.83 | 0.36 | 0.362 | 0.357 | 12587 |
| 1779726600 | 0.36 | 0.001 | 0.28 | 0.36 | 0.366 | 0.36 | 3919 |
| 1779467400 | 0.359 | 0 | 0.00 | 0.357 | 0.36 | 0.357 | 11089 |
| 1779381000 | 0.359 | 0.003 | 0.84 | 0.359 | 0.359 | 0.354 | 2964 |
| 1779294600 | 0.356 | -0.003 | -0.84 | 0.358 | 0.36 | 0.352 | 6543 |
| 1779208200 | 0.359 | 0.003 | 0.84 | 0.366 | 0.366 | 0.356 | 5284 |
| 1779121800 | 0.356 | -0.01 | -2.73 | 0.366 | 0.366 | 0.356 | 12623 |
| 1778862600 | 0.366 | 0.011 | 3.10 | 0.351 | 0.366 | 0.35 | 6998 |
| 1778776200 | 0.355 | -0.015 | -4.05 | 0.353 | 0.367 | 0.3479999 | 44072 |
| 1778689800 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.341 | 153622 |
| 1778603400 | 0.37 | 0 | 0.00 | 0.37 | 0.373 | 0.363 | 5963 |
| 1778517000 | 0.37 | -0.007 | -1.86 | 0.376 | 0.376 | 0.363 | 4741 |
| 1778257800 | 0.377 | -0.003 | -0.79 | 0.379 | 0.379 | 0.36 | 26974 |
| 1778171400 | 0.38 | 0 | 0.00 | 0.378 | 0.38 | 0.365 | 27147 |
| 1778085000 | 0.38 | 0.001 | 0.26 | 0.372 | 0.38 | 0.366 | 8355 |
| 1777998600 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 0 |
| 1777912200 | 0.379 | 0.007 | 1.88 | 0.37 | 0.38 | 0.37 | 76680 |
| 1777566600 | 0.372 | 0.007 | 1.92 | 0.362 | 0.384 | 0.362 | 7480 |
| 1777480200 | 0.365 | -0.013 | -3.44 | 0.373 | 0.385 | 0.36 | 22411 |
| 1777393800 | 0.378 | 0 | 0.00 | 0.378 | 0.378 | 0.378 | 0 |
| 1777307400 | 0.378 | 0 | 0.00 | 0.378 | 0.385 | 0.378 | 1057 |
| 1777048200 | 0.378 | -0.012 | -3.08 | 0.39 | 0.39 | 0.357 | 39833 |
| 1776961800 | 0.39 | -0.004 | -1.02 | 0.39 | 0.393 | 0.385 | 7279 |
| 1776875400 | 0.394 | -0.001 | -0.25 | 0.384 | 0.394 | 0.384 | 1661 |
| 1776789000 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4 | 0.382 | 738 |
| 1776702600 | 0.4 | 0.01 | 2.56 | 0.395 | 0.4 | 0.377 | 19605 |
| 1776443400 | 0.39 | 0.005 | 1.30 | 0.376 | 0.39 | 0.376 | 14318 |
| 1776357000 | 0.385 | 0.001 | 0.26 | 0.385 | 0.386 | 0.376 | 15315 |
| 1776270600 | 0.384 | 0.002 | 0.52 | 0.382 | 0.384 | 0.376 | 643 |
| 1776184200 | 0.382 | 0.001 | 0.26 | 0.38 | 0.383 | 0.376 | 5909 |
| 1776097800 | 0.381 | 0.007 | 1.87 | 0.38 | 0.381 | 0.376 | 667 |
| 1775838600 | 0.374 | 0 | 0.00 | 0.374 | 0.374 | 0.374 | 0 |
| 1775752200 | 0.374 | 0.002 | 0.54 | 0.372 | 0.378 | 0.372 | 3680 |
| 1775665800 | 0.372 | 0 | 0.00 | 0.372 | 0.372 | 0.372 | 0 |
| 1775579400 | 0.372 | 0.001 | 0.27 | 0.378 | 0.378 | 0.37 | 10551 |
| 1775147400 | 0.371 | -0.008 | -2.11 | 0.371 | 0.371 | 0.365 | 13410 |
| 1775061000 | 0.379 | 0.003 | 0.80 | 0.38 | 0.38 | 0.371 | 5945 |
| 1774974600 | 0.376 | 0 | 0.00 | 0.375 | 0.376 | 0.37 | 706 |
| 1774888200 | 0.376 | -0.003 | -0.79 | 0.379 | 0.38 | 0.37 | 11827 |
| 1774632600 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.379 | 1 |
| 1774546200 | 0.379 | 0 | 0.00 | 0.375 | 0.383 | 0.375 | 5550 |
| 1774459800 | 0.379 | 0 | 0.00 | 0.379 | 0.379 | 0.375 | 302 |
| 1774373400 | 0.379 | -0.003 | -0.79 | 0.38 | 0.383 | 0.37 | 6511 |
| 1774287000 | 0.382 | -0.002 | -0.52 | 0.37 | 0.383 | 0.37 | 4281 |
| 1774027800 | 0.384 | 0.005 | 1.32 | 0.379 | 0.384 | 0.379 | 1009 |
| 1773941400 | 0.379 | -0.002 | -0.52 | 0.385 | 0.385 | 0.379 | 6386 |
| 1773855000 | 0.381 | 0.002 | 0.53 | 0.379 | 0.381 | 0.379 | 8064 |
| 1773768600 | 0.379 | -0.002 | -0.52 | 0.38 | 0.38 | 0.373 | 9980 |
| 1773682200 | 0.381 | 0 | 0.00 | 0.381 | 0.381 | 0.381 | 0 |
| 1773423000 | 0.381 | -0.008 | -2.06 | 0.388 | 0.389 | 0.375 | 30342 |
| 1773336600 | 0.389 | -0.003 | -0.77 | 0.393 | 0.395 | 0.385 | 17071 |
| 1773250200 | 0.392 | -0.001 | -0.25 | 0.392 | 0.395 | 0.384 | 4924 |
| 1773163800 | 0.393 | -0.004 | -1.01 | 0.39 | 0.393 | 0.385 | 17617 |
| 1773077400 | 0.397 | -0.002 | -0.50 | 0.382 | 0.398 | 0.382 | 4859 |
| 1772818200 | 0.399 | -0.001 | -0.25 | 0.39 | 0.404 | 0.383 | 1447 |
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。