
Hexaom (ALHEX)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.5 | 10.0806451613 | 24.8 | 27.6 | 24.3 | 3347 | 25.84053537 | DE |
4 | 2.3 | 9.2 | 25 | 27.6 | 24.3 | 3229 | 25.41746381 | DE |
12 | 2.1 | 8.33333333333 | 25.2 | 27.6 | 23.6 | 3752 | 24.9575626 | DE |
26 | 7.2 | 35.8208955224 | 20.1 | 27.6 | 20 | 3618 | 24.28942613 | DE |
52 | 7.3 | 36.5 | 20 | 27.6 | 17.9 | 3419 | 22.78040895 | DE |
156 | 7.3 | 36.5 | 20 | 27.6 | 12.65 | 3755 | 20.19715365 | DE |
260 | 7.3 | 36.5 | 20 | 27.6 | 12.65 | 3755 | 20.19715365 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740072600 | 27.3 | 0.2 | 0.74 | 27.1 | 27.6 | 26.9 | 2674 |
1739986200 | 27.1 | 0.9 | 3.44 | 26.3 | 27.3 | 26.1 | 5669 |
1739899800 | 26.2 | 0.7 | 2.75 | 25.6 | 26.4 | 25.6 | 2306 |
1739813400 | 25.5 | 1 | 4.08 | 24.5 | 25.5 | 24.4 | 3593 |
1739554200 | 24.5 | -0.2 | -0.81 | 24.7 | 24.7 | 24.3 | 4255 |
1739467800 | 24.7 | -0.1 | -0.40 | 24.8 | 24.8 | 24.6 | 913 |
1739381400 | 24.8 | -0.3 | -1.20 | 24.9 | 24.9 | 24.5 | 1957 |
1739295000 | 25.1 | 0 | 0.00 | 25.2 | 25.2 | 24.9 | 1161 |
1739208600 | 25.1 | -0.2 | -0.79 | 24.7 | 25.2 | 24.6 | 4176 |
1738949400 | 25.3 | -0.8 | -3.07 | 26.1 | 26.6 | 25.3 | 4059 |
1738863000 | 26.1 | 0.7 | 2.76 | 25.4 | 26.1 | 25.4 | 2414 |
1738776600 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.3 | 306 |
1738690200 | 25.4 | 0.2 | 0.79 | 25.3 | 25.5 | 25.2 | 475 |
1738603800 | 25.2 | -0.2 | -0.79 | 25.4 | 25.5 | 25.1 | 1011 |
1738344600 | 25.4 | 0.3 | 1.20 | 25.2 | 25.5 | 25.1 | 3770 |
1738258200 | 25.1 | 0.2 | 0.80 | 25 | 25.1 | 24.9 | 5378 |
1738171800 | 24.9 | -0.5 | -1.97 | 25.4 | 25.5 | 24.9 | 5989 |
1738085400 | 25.4 | 0 | 0.00 | 25.4 | 25.6 | 25 | 11908 |
1737999000 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.2 | 219 |
1737739800 | 25.4 | 0.4 | 1.60 | 25 | 25.4 | 24.9 | 1785 |
1737653400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
1737567000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
1737480600 | 25 | -0.1 | -0.40 | 25.1 | 25.2 | 24.8 | 11218 |
1737394200 | 25.1 | 0 | 0.00 | 25.1 | 25.2 | 25.1 | 5486 |
1737135000 | 25.1 | -0.3 | -1.18 | 25.5 | 25.5 | 24.9 | 2416 |
1737048600 | 25.4 | -0.3 | -1.17 | 25.7 | 25.7 | 25.2 | 708 |
1736962200 | 25.7 | -0.1 | -0.39 | 25.8 | 25.8 | 25.5 | 510 |
1736875800 | 25.8 | 0.4 | 1.57 | 25.6 | 26 | 25.6 | 3014 |
1736789400 | 25.4 | 0.4 | 1.60 | 25.2 | 26 | 24.9 | 2777 |
1736530200 | 25 | -0.4 | -1.57 | 25.4 | 25.5 | 25 | 452 |
1736443800 | 25.4 | 0.6 | 2.42 | 24.8 | 25.4 | 24.8 | 457 |
1736357400 | 24.8 | 0 | 0.00 | 24.8 | 25 | 24.8 | 498 |
1736271000 | 24.8 | -1 | -3.88 | 25.8 | 25.9 | 24.6 | 29256 |
1736184600 | 25.8 | -0.2 | -0.77 | 26 | 26.1 | 25.8 | 2035 |
1735925400 | 26 | -0.3 | -1.14 | 26.3 | 26.5 | 25.7 | 2535 |
1735839000 | 26.3 | -0.1 | -0.38 | 26.4 | 26.4 | 26.3 | 107 |
1735666200 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 25.9 | 802 |
1735579800 | 26.4 | -0.1 | -0.38 | 26.6 | 26.6 | 26.3 | 1380 |
1735320600 | 26.5 | 1.3 | 5.16 | 25.5 | 26.6 | 25.5 | 7634 |
1735061400 | 25.2 | 1.1 | 4.56 | 24.1 | 25.5 | 24.1 | 4116 |
1734975000 | 24.1 | 0.3 | 1.26 | 23.8 | 24.1 | 23.8 | 4770 |
1734715800 | 23.8 | -0.2 | -0.83 | 24 | 24.4 | 23.8 | 2266 |
1734629400 | 24 | -0.2 | -0.83 | 24 | 24 | 23.9 | 551 |
1734543000 | 24.2 | -0.2 | -0.82 | 24.4 | 24.4 | 24 | 1261 |
1734456600 | 24.4 | -0.2 | -0.81 | 24.8 | 24.8 | 24 | 2539 |
1734370200 | 24.6 | 0 | 0.00 | 24.6 | 24.7 | 24.4 | 3350 |
1734111000 | 24.6 | 0.6 | 2.50 | 24 | 24.6 | 23.9 | 3646 |
1734024600 | 24 | -0.1 | -0.41 | 24.1 | 24.2 | 24 | 2586 |
1733938200 | 24.1 | 0.1 | 0.42 | 24.1 | 24.1 | 23.6 | 7993 |
1733851800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
1733765400 | 24 | 0.3 | 1.27 | 23.7 | 24.2 | 23.6 | 4541 |
1733506200 | 23.7 | -0.3 | -1.25 | 24 | 24 | 23.6 | 8107 |
1733419800 | 24 | 0 | 0.00 | 24 | 24.1 | 23.8 | 2582 |
1733333400 | 24 | -0.3 | -1.23 | 24.3 | 24.3 | 23.9 | 4006 |
1733247000 | 24.3 | 0.1 | 0.41 | 24 | 24.3 | 23.9 | 1162 |
1733160600 | 24.2 | -0.8 | -3.20 | 24.8 | 24.8 | 23.9 | 6335 |
1732901400 | 25 | 0.4 | 1.63 | 24.7 | 25.1 | 24.7 | 3170 |
1732815000 | 24.6 | 0.2 | 0.82 | 25.2 | 25.2 | 24.6 | 6999 |
1732728600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 0 |
1732642200 | 24.4 | -0.5 | -2.01 | 24.9 | 24.9 | 24.2 | 8197 |
1732555800 | 24.9 | 0.2 | 0.81 | 24.7 | 25.3 | 24.7 | 6313 |
1732296600 | 24.7 | 0 | 0.00 | 24.8 | 24.9 | 24.7 | 3919 |
1732210200 | 24.7 | -0.1 | -0.40 | 24.8 | 24.9 | 24.6 | 2084 |
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