Hexaom (ALHEX)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 2.78637770898 | 32.3 | 34.3 | 31 | 2849 | 31.44943844 | DE |
| 4 | 0.2 | 0.606060606061 | 33 | 34.3 | 30.6 | 3628 | 31.80222421 | DE |
| 12 | 1.5 | 4.73186119874 | 31.7 | 36.3 | 27 | 4968 | 32.48191786 | DE |
| 26 | 2.3 | 7.44336569579 | 30.9 | 36.6 | 27 | 3539 | 32.94508745 | DE |
| 52 | 3 | 9.93377483444 | 30.2 | 36.6 | 24.5 | 3692 | 31.51204535 | DE |
| 156 | 16.1 | 94.1520467836 | 17.1 | 36.6 | 12.65 | 3493 | 24.51234774 | DE |
| 260 | 13.2 | 66 | 20 | 36.6 | 12.65 | 3688 | 23.54342497 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 33.2 | 1.8 | 5.73 | 31.4 | 34.3 | 31.4 | 4964 |
| 1780590600 | 31.4 | -0.1 | -0.32 | 31.4 | 31.4 | 31.1 | 329 |
| 1780504200 | 31.5 | 0 | 0.00 | 31.5 | 31.7 | 31.2 | 767 |
| 1780417800 | 31.5 | 0.1 | 0.32 | 31.4 | 32.2 | 31.2 | 3156 |
| 1780331400 | 31.4 | -0.1 | -0.32 | 31.7 | 32.9 | 31 | 6874 |
| 1780072200 | 31.5 | -0.8 | -2.48 | 32.299999 | 32.5 | 31.4 | 3120 |
| 1779985800 | 32.299999 | 0 | 0.00 | 32.299999 | 32.299999 | 31.8 | 795 |
| 1779899400 | 32.299999 | -0.2 | -0.62 | 32.799999 | 32.9 | 32.299999 | 1578 |
| 1779813000 | 32.5 | -1.6 | -4.69 | 34.1 | 34.2 | 32.5 | 3862 |
| 1779726600 | 34.1 | 0.6 | 1.79 | 33.6 | 34.2 | 33.6 | 2734 |
| 1779467400 | 33.5 | 1.5 | 4.69 | 32 | 33.9 | 31.8 | 4530 |
| 1779381000 | 32 | -0.4 | -1.23 | 32.6 | 32.7 | 32 | 2459 |
| 1779294600 | 32.4 | 0 | 0.00 | 32.299999 | 32.4 | 31.7 | 1084 |
| 1779208200 | 32.4 | 1.4 | 4.52 | 31 | 32.4 | 30.8 | 4051 |
| 1779121800 | 31 | 0.2 | 0.65 | 30.8 | 31.4 | 30.7 | 14748 |
| 1778862600 | 30.8 | -1 | -3.14 | 31.5 | 31.5 | 30.6 | 6153 |
| 1778776200 | 31.8 | 0.1 | 0.32 | 31.7 | 31.9 | 31 | 2818 |
| 1778689800 | 31.7 | -0.4 | -1.25 | 32.5 | 32.5 | 31.4 | 2359 |
| 1778603400 | 32.1 | -0.4 | -1.23 | 32.6 | 32.9 | 32.1 | 6637 |
| 1778517000 | 32.5 | -0.2 | -0.61 | 33.1 | 33.2 | 32.299999 | 8551 |
| 1778257800 | 32.7 | -0.3 | -0.91 | 33 | 33 | 32.5 | 1803 |
| 1778171400 | 33 | -0.5 | -1.49 | 33.1 | 34.4 | 32.6 | 3642 |
| 1778085000 | 33.5 | -0.5 | -1.47 | 33.2 | 33.6 | 32.6 | 5043 |
| 1777998600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1777912200 | 34 | 0.5 | 1.49 | 34.1 | 34.1 | 33.6 | 1135 |
| 1777566600 | 33.5 | -1.8 | -5.10 | 35.2 | 35.2 | 33.4 | 4932 |
| 1777480200 | 35.3 | -0.4 | -1.12 | 35.5 | 35.6 | 34.9 | 1962 |
| 1777393800 | 35.7 | 0 | 0.00 | 35.7 | 35.7 | 35.7 | 0 |
| 1777307400 | 35.7 | 0.4 | 1.13 | 35.5 | 36.3 | 35.4 | 5973 |
| 1777048200 | 35.3 | 0.9 | 2.62 | 34.4 | 36 | 33.9 | 9775 |
| 1776961800 | 34.4 | 0.9 | 2.69 | 33.5 | 34.4 | 33.2 | 1215 |
| 1776875400 | 33.5 | 0.2 | 0.60 | 33.5 | 33.5 | 33.1 | 712 |
| 1776789000 | 33.299999 | -0.5 | -1.48 | 33.6 | 33.6 | 32.6 | 10962 |
| 1776702600 | 33.8 | 0 | 0.00 | 33.7 | 33.8 | 32.4 | 1861 |
| 1776443400 | 33.8 | 0.2 | 0.60 | 33.6 | 33.8 | 33.4 | 545 |
| 1776357000 | 33.6 | 0.6 | 1.82 | 33 | 33.6 | 32.1 | 3658 |
| 1776270600 | 33 | -1.2 | -3.51 | 34.2 | 34.2 | 32.6 | 14216 |
| 1776184200 | 34.2 | -0.3 | -0.87 | 34.5 | 34.5 | 33.6 | 3951 |
| 1776097800 | 34.5 | 0.8 | 2.37 | 34.3 | 34.5 | 33.9 | 2142 |
| 1775838600 | 33.7 | 0 | 0.00 | 33.7 | 33.7 | 33.7 | 0 |
| 1775752200 | 33.7 | 1.3 | 4.01 | 33.299999 | 33.7 | 32.799999 | 14158 |
| 1775665800 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
| 1775579400 | 32.4 | -0.4 | -1.22 | 32.799999 | 32.799999 | 32 | 7819 |
| 1775147400 | 32.799999 | -0.2 | -0.61 | 32.7 | 33 | 32.5 | 2519 |
| 1775061000 | 33 | 2.8 | 9.27 | 30.3 | 33.299999 | 30.3 | 6061 |
| 1774974600 | 30.2 | 0.3 | 1.00 | 29.8 | 30.6 | 29.6 | 2482 |
| 1774888200 | 29.9 | -0.8 | -2.61 | 30.7 | 30.7 | 27.7 | 9785 |
| 1774632600 | 30.7 | 1.5 | 5.14 | 30.4 | 32 | 29.8 | 9077 |
| 1774546200 | 29.2 | -1.2 | -3.95 | 30.4 | 30.4 | 29 | 4259 |
| 1774459800 | 30.4 | 1.6 | 5.56 | 29 | 30.4 | 29 | 1466 |
| 1774373400 | 28.8 | -0.7 | -2.37 | 29.4 | 29.4 | 27.9 | 1799 |
| 1774287000 | 29.5 | -0.2 | -0.67 | 28 | 30 | 27 | 8417 |
| 1774027800 | 29.7 | -0.3 | -1.00 | 30 | 30.4 | 28.3 | 5399 |
| 1773941400 | 30 | -0.2 | -0.66 | 30.2 | 30.3 | 29.6 | 2293 |
| 1773855000 | 30.2 | -0.3 | -0.98 | 30.5 | 31.2 | 30.1 | 2226 |
| 1773768600 | 30.5 | -1.2 | -3.79 | 30.7 | 30.7 | 30.1 | 1045 |
| 1773682200 | 31.7 | 0 | 0.00 | 31.7 | 31.7 | 31.7 | 0 |
| 1773423000 | 31.7 | -0.1 | -0.31 | 31.9 | 31.9 | 31.5 | 496 |
| 1773336600 | 31.8 | 1.3 | 4.26 | 30.5 | 31.8 | 29.9 | 3529 |
| 1773250200 | 30.5 | -0.8 | -2.56 | 31.5 | 32 | 30.5 | 4879 |
| 1773163800 | 31.3 | 1.7 | 5.74 | 31 | 32 | 31 | 4680 |
| 1773077400 | 29.6 | -2.3 | -7.21 | 31.9 | 31.9 | 29.6 | 9727 |
| 1772818200 | 31.9 | -0.7 | -2.15 | 32.6 | 32.799999 | 31 | 5212 |
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。