Exacompta Clairefontaine (ALEXA)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6 | -3.94736842105 | 152 | 153 | 146 | 25 | 150.83870968 | DE |
4 | 2 | 1.38888888889 | 144 | 160 | 144 | 43 | 151.59610706 | DE |
12 | 6 | 4.28571428571 | 140 | 160 | 135 | 63 | 143.4158443 | DE |
26 | -22 | -13.0952380952 | 168 | 171 | 135 | 53 | 146.75084921 | DE |
52 | -31 | -17.5141242938 | 177 | 178 | 135 | 54 | 154.68550639 | DE |
156 | 52 | 55.3191489362 | 94 | 194 | 90.5 | 75 | 133.05799037 | DE |
260 | 55 | 60.4395604396 | 91 | 194 | 90 | 164 | 108.57465269 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733333400 | 146 | -1 | -0.68 | 146 | 146 | 146 | 18 |
1733247000 | 147 | -6 | -3.92 | 147 | 147 | 147 | 8 |
1733160600 | 153 | 1 | 0.66 | 150 | 153 | 150 | 4 |
1732901400 | 152 | 0 | 0.00 | 152 | 152 | 152 | 1 |
1732815000 | 152 | 0 | 0.00 | 152 | 152 | 152 | 93 |
1732728600 | 152 | -1 | -0.65 | 152 | 152 | 152 | 1 |
1732642200 | 153 | 7 | 4.79 | 152 | 153 | 152 | 70 |
1732555800 | 146 | -5 | -3.31 | 146 | 146 | 146 | 6 |
1732296600 | 151 | 0 | 0.00 | 151 | 151 | 151 | 2 |
1732210200 | 151 | -2 | -1.31 | 151 | 151 | 151 | 3 |
1732123800 | 153 | 0 | 0.00 | 153 | 153 | 153 | 2 |
1732037400 | 153 | 0 | 0.00 | 153 | 153 | 153 | 15 |
1731951000 | 153 | -1 | -0.65 | 153 | 153 | 153 | 19 |
1731691800 | 154 | -1 | -0.65 | 160 | 160 | 154 | 218 |
1731605400 | 155 | 10 | 6.90 | 155 | 155 | 155 | 30 |
1731519000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
1731432600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
1731346200 | 145 | 0 | 0.00 | 145 | 145 | 145 | 15 |
1731087000 | 145 | 0 | 0.00 | 145 | 145 | 145 | 16 |
1731000600 | 145 | 2 | 1.40 | 144 | 145 | 144 | 108 |
1730914200 | 143 | 2 | 1.42 | 143 | 143 | 143 | 46 |
1730827800 | 141 | 0 | 0.00 | 141 | 141 | 141 | 47 |
1730741400 | 141 | 6 | 4.44 | 141 | 141 | 141 | 62 |
1730482200 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
1730395800 | 135 | -8 | -5.59 | 135 | 135 | 135 | 27 |
1730309400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 195 |
1730223000 | 143 | 6 | 4.38 | 135 | 143 | 135 | 86 |
1730136600 | 137 | 0 | 0.00 | 137 | 137 | 137 | 7 |
1729873800 | 137 | -2 | -1.44 | 139 | 139 | 137 | 8 |
1729787400 | 139 | 0 | 0.00 | 139 | 139 | 139 | 118 |
1729701000 | 139 | 1 | 0.72 | 139 | 139 | 139 | 35 |
1729614600 | 138 | 0 | 0.00 | 138 | 138 | 138 | 4 |
1729528200 | 138 | -1 | -0.72 | 139 | 139 | 138 | 58 |
1729269000 | 139 | 0 | 0.00 | 139 | 139 | 139 | 2 |
1729182600 | 139 | -1 | -0.71 | 139 | 139 | 139 | 51 |
1729096200 | 140 | 0 | 0.00 | 140 | 140 | 140 | 0 |
1729009800 | 140 | 1 | 0.72 | 139 | 140 | 139 | 28 |
1728923400 | 139 | 0 | 0.00 | 139 | 139 | 139 | 47 |
1728664200 | 139 | -4 | -2.80 | 141 | 141 | 139 | 127 |
1728577800 | 143 | 0 | 0.00 | 143 | 143 | 143 | 0 |
1728491400 | 143 | 0 | 0.00 | 140 | 143 | 140 | 33 |
1728405000 | 143 | 2 | 1.42 | 143 | 143 | 143 | 196 |
1728318600 | 141 | 0 | 0.00 | 142 | 142 | 141 | 11 |
1728059400 | 141 | -2 | -1.40 | 143 | 143 | 141 | 154 |
1727973000 | 143 | 0 | 0.00 | 143 | 143 | 143 | 2 |
1727886600 | 143 | 1 | 0.70 | 142 | 143 | 142 | 39 |
1727800200 | 142 | 1 | 0.71 | 142 | 142 | 142 | 14 |
1727713800 | 141 | -1 | -0.70 | 141 | 141 | 141 | 93 |
1727454600 | 142 | 2 | 1.43 | 141 | 142 | 141 | 133 |
1727368200 | 140 | -2 | -1.41 | 141 | 141 | 140 | 62 |
1727281800 | 142 | 0 | 0.00 | 142 | 142 | 142 | 40 |
1727195400 | 142 | 2 | 1.43 | 140 | 142 | 140 | 52 |
1727109000 | 140 | -3 | -2.10 | 140 | 140 | 140 | 1 |
1726849800 | 143 | 1 | 0.70 | 142 | 143 | 142 | 238 |
1726763400 | 142 | 0 | 0.00 | 142 | 142 | 142 | 118 |
1726677000 | 142 | 1 | 0.71 | 142 | 142 | 142 | 49 |
1726590600 | 141 | 0 | 0.00 | 141 | 141 | 141 | 41 |
1726504200 | 141 | 2 | 1.44 | 140 | 141 | 140 | 286 |
1726245000 | 139 | 1 | 0.72 | 138 | 139 | 138 | 61 |
1726158600 | 138 | -2 | -1.43 | 140 | 140 | 138 | 222 |
1726072200 | 140 | -1 | -0.71 | 140 | 140 | 140 | 55 |
1725985800 | 141 | 0 | 0.00 | 141 | 141 | 141 | 0 |
1725899400 | 141 | -1 | -0.70 | 142 | 142 | 141 | 223 |
1725640200 | 142 | -1 | -0.70 | 142 | 142 | 142 | 145 |
1725553800 | 143 | -1 | -0.69 | 143 | 143 | 143 | 48 |
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