Hot Features
プレミアム
Haffner Energy SA (ALHAF)
EU
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.271 | -24.6363636364 | 1.1 | 1.13 | 0.8 | 40251 | 0.91396214 | DE |
| 4 | -0.341 | -29.1452991453 | 1.17 | 1.184 | 0.8 | 19614 | 1.0025168 | DE |
| 12 | 0.009 | 1.09756097561 | 0.82 | 1.72 | 0.8 | 46511 | 1.24829935 | DE |
| 26 | 0.189 | 29.53125 | 0.64 | 1.72 | 0.5 | 41543 | 0.98554477 | DE |
| 52 | -0.121 | -12.7368421053 | 0.95 | 1.72 | 0.3905 | 39256 | 0.81398668 | DE |
| 156 | -7.171 | -89.6375 | 8 | 8.94 | 0.3905 | 25288 | 2.31166847 | DE |
| 260 | -7.171 | -89.6375 | 8 | 8.94 | 0.3905 | 25288 | 2.31166847 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732210200 | 0.829 | -0.001 | -0.12 | 0.8199999 | 0.829 | 0.8 | 12207 |
| 1732123800 | 0.83 | -0.02 | -2.35 | 0.84 | 0.847 | 0.8 | 38884 |
| 1732037400 | 0.85 | -0.092 | -9.77 | 0.942 | 0.942 | 0.8209999 | 45406 |
| 1731951000 | 0.942 | -0.12 | -11.30 | 0.97 | 0.986 | 0.91 | 97185 |
| 1731691800 | 1.062 | -0.06 | -5.18 | 1.1279999 | 1.1299999 | 1.062 | 10887 |
| 1731605400 | 1.12 | 0.02 | 1.82 | 1.1 | 1.12 | 1.084 | 8894 |
| 1731519000 | 1.1 | -0.01 | -1.26 | 1.11 | 1.11 | 1.082 | 8772 |
| 1731432600 | 1.114 | 0.07 | 7.12 | 1.04 | 1.1299999 | 1.04 | 32636 |
| 1731346200 | 1.04 | 0.01 | 0.78 | 1.032 | 1.04 | 1.01 | 7325 |
| 1731087000 | 1.032 | -0.01 | -0.77 | 1.04 | 1.04 | 1.01 | 17418 |
| 1731000600 | 1.04 | -0.06 | -5.45 | 1.09 | 1.09 | 1.01 | 23080 |
| 1730914200 | 1.1 | 0.02 | 1.66 | 1.072 | 1.1 | 1.05 | 12018 |
| 1730827800 | 1.082 | -0.03 | -3.05 | 1.114 | 1.114 | 1.08 | 3171 |
| 1730741400 | 1.116 | -0 | -0.36 | 1.12 | 1.12 | 1.062 | 7549 |
| 1730482200 | 1.12 | 0.03 | 2.75 | 1.1279999 | 1.1299999 | 1.09 | 10397 |
| 1730395800 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.062 | 14434 |
| 1730309400 | 1.1 | 0.02 | 1.48 | 1.084 | 1.1 | 1.06 | 12280 |
| 1730223000 | 1.084 | -0.06 | -5.57 | 1.148 | 1.148 | 1.084 | 9184 |
| 1730136600 | 1.148 | -0.01 | -1.03 | 1.16 | 1.16 | 1.07 | 16161 |
| 1729873800 | 1.16 | 0 | 0.00 | 1.154 | 1.16 | 1.1399999 | 12050 |
| 1729787400 | 1.16 | -0.03 | -2.36 | 1.17 | 1.184 | 1.16 | 4551 |
| 1729701000 | 1.188 | 0.01 | 0.68 | 1.18 | 1.188 | 1.162 | 3140 |
| 1729614600 | 1.18 | -0.01 | -0.84 | 1.18 | 1.18 | 1.16 | 4501 |
| 1729528200 | 1.19 | 0 | 0.00 | 1.19 | 1.19 | 1.19 | 0 |
| 1729269000 | 1.19 | -0.01 | -0.67 | 1.198 | 1.198 | 1.154 | 8493 |
| 1729182600 | 1.198 | -0.02 | -1.32 | 1.21 | 1.21 | 1.18 | 8488 |
| 1729096200 | 1.214 | 0.01 | 1.00 | 1.2 | 1.228 | 1.182 | 9001 |
| 1729009800 | 1.202 | -0.02 | -1.48 | 1.22 | 1.236 | 1.2 | 2367 |
| 1728923400 | 1.22 | 0.02 | 1.67 | 1.226 | 1.23 | 1.178 | 5912 |
| 1728664200 | 1.2 | 0.01 | 1.01 | 1.188 | 1.2 | 1.176 | 7275 |
| 1728577800 | 1.188 | -0.01 | -1.00 | 1.21 | 1.21 | 1.176 | 2220 |
| 1728491400 | 1.2 | -0.02 | -1.96 | 1.226 | 1.226 | 1.2 | 3958 |
| 1728405000 | 1.224 | 0.04 | 3.55 | 1.238 | 1.238 | 1.19 | 11997 |
| 1728318600 | 1.182 | -0.02 | -1.50 | 1.2 | 1.23 | 1.178 | 5110 |
| 1728059400 | 1.2 | 0 | 0.00 | 1.2 | 1.21 | 1.1 | 28034 |
| 1727973000 | 1.2 | -0.03 | -2.44 | 1.258 | 1.258 | 1.15 | 30193 |
| 1727886600 | 1.23 | -0.08 | -6.11 | 1.28 | 1.28 | 1.222 | 28801 |
| 1727800200 | 1.31 | 0.1 | 8.26 | 1.25 | 1.37 | 1.24 | 77764 |
| 1727713800 | 1.21 | -0.04 | -2.89 | 1.25 | 1.25 | 1.1319999 | 14992 |
| 1727454600 | 1.246 | 0.02 | 1.63 | 1.28 | 1.28 | 1.172 | 20374 |
| 1727368200 | 1.226 | -0.04 | -3.31 | 1.268 | 1.27 | 1.18 | 34159 |
| 1727281800 | 1.268 | 0.02 | 1.44 | 1.22 | 1.31 | 1.184 | 22626 |
| 1727195400 | 1.25 | 0.14 | 12.61 | 1.112 | 1.34 | 1.112 | 65915 |
| 1727109000 | 1.11 | -0.03 | -2.46 | 1.08 | 1.1279999 | 1.02 | 55582 |
| 1726849800 | 1.1379999 | -0.03 | -2.57 | 1.182 | 1.24 | 1.08 | 52278 |
| 1726763400 | 1.168 | -0.09 | -7.15 | 1.18 | 1.21 | 1.1439999 | 57245 |
| 1726677000 | 1.258 | -0.05 | -4.12 | 1.268 | 1.268 | 1.162 | 72425 |
| 1726590600 | 1.312 | -0.13 | -8.76 | 1.3899999 | 1.43 | 1.27 | 80220 |
| 1726504200 | 1.438 | -0.15 | -9.56 | 1.6 | 1.6 | 1.31 | 145834 |
| 1726245000 | 1.59 | 0.17 | 11.97 | 1.454 | 1.708 | 1.454 | 205003 |
| 1726158600 | 1.42 | 0.14 | 11.29 | 1.3 | 1.5 | 1.28 | 131575 |
| 1726072200 | 1.276 | -0.29 | -18.73 | 1.498 | 1.498 | 1.1319999 | 191191 |
| 1725985800 | 1.57 | 0.32 | 25.60 | 1.298 | 1.72 | 1.272 | 357448 |
| 1725899400 | 1.25 | 0.2 | 19.05 | 1.096 | 1.29 | 1.096 | 159915 |
| 1725640200 | 1.05 | 0.05 | 5.11 | 1.01 | 1.1279999 | 1.01 | 112106 |
| 1725553800 | 0.999 | 0.049 | 5.16 | 0.96 | 1.03 | 0.951 | 82046 |
| 1725467400 | 0.95 | 0.015 | 1.60 | 0.932 | 0.969 | 0.93 | 42109 |
| 1725381000 | 0.935 | 0.037 | 4.12 | 0.93 | 0.976 | 0.91 | 82008 |
| 1725294600 | 0.898 | 0.063 | 7.54 | 0.84 | 0.949 | 0.84 | 56835 |
| 1725035400 | 0.835 | -0.032 | -3.69 | 0.84 | 0.859 | 0.8199999 | 29990 |
| 1724949000 | 0.867 | 0.056 | 6.91 | 0.8199999 | 0.89 | 0.801 | 42727 |
| 1724862600 | 0.811 | 0.046 | 6.01 | 0.765 | 0.85 | 0.76 | 61903 |
| 1724776200 | 0.765 | 0.018 | 2.41 | 0.747 | 0.766 | 0.747 | 5565 |
| 1724689800 | 0.747 | 0.008 | 1.08 | 0.74 | 0.749 | 0.74 | 7648 |
| 1724430600 | 0.739 | 0.035 | 4.97 | 0.704 | 0.74 | 0.704 | 15941 |
| 1724344200 | 0.704 | -0.046 | -6.13 | 0.75 | 0.75 | 0.7 | 29045 |
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
