
Esker (ALESK)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 277.4 | 277.4 | 277.4 | 0 | 0 | DE |
4 | 15.8 | 6.03975535168 | 261.6 | 277.4 | 258.2 | 430 | 267.63462949 | DE |
12 | 17.4 | 6.69230769231 | 260 | 277.4 | 258.2 | 8993 | 260.80926923 | DE |
26 | 43.6 | 18.6484174508 | 233.8 | 277.4 | 220.2 | 17450 | 260.27464918 | DE |
52 | 117.3 | 73.2667083073 | 160.1 | 277.4 | 159.7 | 13908 | 234.2242816 | DE |
156 | 74.9 | 36.987654321 | 202.5 | 277.4 | 104.6 | 13691 | 175.74685538 | DE |
260 | 170 | 158.286778399 | 107.4 | 367.5 | 79.1 | 12581 | 192.15406042 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740591000 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1740504600 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1740418200 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1740159000 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1740072600 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1739986200 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1739899800 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1739813400 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1739554200 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1739467800 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1739381400 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1739295000 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1739208600 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1738949400 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1738863000 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1738776600 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1738690200 | 277.39999 | 0 | 0.00 | 277.39999 | 277.39999 | 277.39999 | 0 |
1738603800 | 277.39999 | 14.2 | 5.40 | 259.8 | 277.39999 | 259.39999 | 2718 |
1738344600 | 263.2 | 0.6 | 0.23 | 262 | 263.8 | 259.6 | 1578 |
1738258200 | 262.6 | 2.6 | 1.00 | 261.6 | 262.6 | 258.2 | 3882 |
1738171800 | 260 | -1.2 | -0.46 | 261.2 | 261.39999 | 259.6 | 27457 |
1738085400 | 261.2 | -0.2 | -0.08 | 261.2 | 261.8 | 259.2 | 7188 |
1737999000 | 261.39999 | -0.2 | -0.08 | 261.39999 | 262 | 261.2 | 29666 |
1737739800 | 261.6 | -0.8 | -0.30 | 261.6 | 262.39999 | 261.39999 | 2474 |
1737653400 | 262.39999 | 0.4 | 0.15 | 262 | 263 | 261.8 | 10166 |
1737567000 | 262 | 0.4 | 0.15 | 261.6 | 262.2 | 261.6 | 2242 |
1737480600 | 261.6 | 0 | 0.00 | 261.6 | 261.6 | 261.6 | 0 |
1737394200 | 261.6 | -0.2 | -0.08 | 261.8 | 262.2 | 261.2 | 4372 |
1737135000 | 261.8 | 0.4 | 0.15 | 261.2 | 262 | 261 | 28146 |
1737048600 | 261.39999 | -0.2 | -0.08 | 261.2 | 261.8 | 261.2 | 9070 |
1736962200 | 261.6 | 1.6 | 0.62 | 261 | 262 | 261 | 13687 |
1736875800 | 260 | 0 | 0.00 | 260.2 | 260.8 | 260 | 9268 |
1736789400 | 260 | 0.2 | 0.08 | 259.6 | 260.6 | 259.6 | 5930 |
1736530200 | 259.8 | 0.4 | 0.15 | 259.6 | 260.8 | 259 | 7427 |
1736443800 | 259.39999 | 0.2 | 0.08 | 260 | 260.8 | 259.2 | 5753 |
1736357400 | 259.2 | -1 | -0.38 | 261 | 261 | 258.39999 | 13578 |
1736271000 | 260.2 | -1 | -0.38 | 260.8 | 261.2 | 260.2 | 12497 |
1736184600 | 261.2 | 0.2 | 0.08 | 261 | 261.6 | 260.8 | 31892 |
1735925400 | 261 | 0 | 0.00 | 261 | 261.39999 | 260.8 | 19495 |
1735839000 | 261 | 0.2 | 0.08 | 260.8 | 261.6 | 260.8 | 32862 |
1735666200 | 260.8 | -0.2 | -0.08 | 261.39999 | 261.39999 | 260.8 | 1537 |
1735579800 | 261 | 0.4 | 0.15 | 260.8 | 261.2 | 260.8 | 4054 |
1735320600 | 260.6 | 0 | 0.00 | 260.6 | 261 | 260.6 | 10589 |
1735061400 | 260.6 | 0 | 0.00 | 260.6 | 260.8 | 260.6 | 3111 |
1734975000 | 260.6 | -0.4 | -0.15 | 260.39999 | 261 | 260.39999 | 5909 |
1734715800 | 261 | 0.4 | 0.15 | 260.39999 | 261 | 260.39999 | 10880 |
1734629400 | 260.6 | 0.4 | 0.15 | 260.2 | 261 | 260.2 | 18298 |
1734543000 | 260.2 | -0.2 | -0.08 | 260.6 | 260.6 | 260.2 | 13776 |
1734456600 | 260.39999 | 0.2 | 0.08 | 260 | 260.6 | 260 | 20075 |
1734370200 | 260.2 | -0.4 | -0.15 | 260 | 260.8 | 260 | 5813 |
1734111000 | 260.6 | 0.2 | 0.08 | 260 | 260.8 | 260 | 17909 |
1734024600 | 260.39999 | 0.4 | 0.15 | 260.39999 | 260.6 | 260 | 18182 |
1733938200 | 260 | 0 | 0.00 | 260 | 260.39999 | 260 | 13638 |
1733851800 | 260 | -0.4 | -0.15 | 260 | 260.39999 | 260 | 8309 |
1733765400 | 260.39999 | 0.2 | 0.08 | 260.2 | 260.6 | 260 | 20775 |
1733506200 | 260.2 | 0 | 0.00 | 260 | 260.39999 | 260 | 19741 |
1733419800 | 260.2 | -0.2 | -0.08 | 260 | 260.39999 | 260 | 20682 |
1733333400 | 260.39999 | 0.4 | 0.15 | 260.2 | 260.39999 | 260 | 15355 |
1733247000 | 260 | -0.2 | -0.08 | 260.39999 | 260.8 | 260 | 18705 |
1733160600 | 260.2 | -0.4 | -0.15 | 260.2 | 260.6 | 260 | 16013 |
1732901400 | 260.6 | 0.2 | 0.08 | 260.2 | 260.6 | 259.8 | 18086 |
1732815000 | 260.39999 | 0.2 | 0.08 | 260 | 260.39999 | 259.8 | 11965 |
1732728600 | 260.2 | -0.6 | -0.23 | 260 | 260.8 | 259.8 | 13592 |
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