Hopscotch Groupe (ALHOP)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 8.79765395894 | 17.05 | 18.55 | 17 | 1248 | 18.0728118 | DE |
| 4 | 4.7 | 33.9350180505 | 13.85 | 18.55 | 13.85 | 1004 | 16.40773003 | DE |
| 12 | 6.45 | 53.305785124 | 12.1 | 18.55 | 10.15 | 714 | 14.69110848 | DE |
| 26 | 5.7 | 44.3579766537 | 12.85 | 18.55 | 10.15 | 638 | 13.84613458 | DE |
| 52 | -0.35 | -1.85185185185 | 18.9 | 19 | 10.15 | 628 | 14.51061811 | DE |
| 156 | 0.45 | 2.4861878453 | 18.1 | 25.7 | 10.15 | 752 | 18.12596378 | DE |
| 260 | 4.15 | 28.8194444444 | 14.4 | 25.7 | 10.15 | 771 | 17.91765073 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 18.55 | 0.05 | 0.27 | 18.5 | 18.55 | 18.4 | 742 |
| 1780590600 | 18.5 | 0.3 | 1.65 | 18.2 | 18.5 | 18.15 | 579 |
| 1780504200 | 18.2 | -0.1 | -0.55 | 18.25 | 18.4 | 18 | 998 |
| 1780417800 | 18.3 | 0.3 | 1.67 | 18 | 18.3 | 18 | 1922 |
| 1780331400 | 18 | 0.5 | 2.86 | 17.9 | 18.25 | 17.9 | 1516 |
| 1780072200 | 17.5 | 0.5 | 2.94 | 17.05 | 17.5 | 17 | 1223 |
| 1779985800 | 17 | 0.25 | 1.49 | 16.75 | 17 | 16.75 | 595 |
| 1779899400 | 16.75 | 0.45 | 2.76 | 16.399999 | 16.75 | 16.3 | 652 |
| 1779813000 | 16.3 | 0.2 | 1.24 | 16 | 16.399999 | 16 | 466 |
| 1779726600 | 16.1 | 0.25 | 1.58 | 16 | 16.1 | 16 | 482 |
| 1779467400 | 15.85 | -0.15 | -0.94 | 15.9 | 15.9 | 15.6 | 455 |
| 1779381000 | 16 | -0.75 | -4.48 | 16.649999 | 16.75 | 16 | 1200 |
| 1779294600 | 16.75 | 1.25 | 8.06 | 15.4 | 16.75 | 15.25 | 2427 |
| 1779208200 | 15.5 | 0.3 | 1.97 | 15.05 | 15.5 | 15.05 | 698 |
| 1779121800 | 15.2 | 0.65 | 4.47 | 14.45 | 15.25 | 14.45 | 2658 |
| 1778862600 | 14.55 | -0.45 | -3.00 | 14.95 | 14.95 | 14.55 | 322 |
| 1778776200 | 15 | 0.1 | 0.67 | 14.85 | 15 | 14.65 | 480 |
| 1778689800 | 14.9 | 0.35 | 2.41 | 14.65 | 14.9 | 14.55 | 2040 |
| 1778603400 | 14.55 | 0.2 | 1.39 | 14.3 | 14.55 | 14.3 | 833 |
| 1778517000 | 14.35 | 0.5 | 3.61 | 13.9 | 14.35 | 13.9 | 531 |
| 1778257800 | 13.85 | 0.05 | 0.36 | 13.85 | 13.85 | 13.85 | 7 |
| 1778171400 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 11 |
| 1778085000 | 13.8 | 0.25 | 1.85 | 13.6 | 13.8 | 13.6 | 1037 |
| 1777998600 | 13.55 | 0 | 0.00 | 13.55 | 13.55 | 13.55 | 0 |
| 1777912200 | 13.55 | -0.05 | -0.37 | 13.45 | 13.55 | 13.45 | 696 |
| 1777566600 | 13.6 | 0.25 | 1.87 | 13.35 | 13.6 | 13.35 | 298 |
| 1777480200 | 13.35 | 0.15 | 1.14 | 13.35 | 13.35 | 13.35 | 62 |
| 1777393800 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1777307400 | 13.2 | -0.4 | -2.94 | 13.6 | 13.6 | 12.8 | 1316 |
| 1777048200 | 13.6 | 0.1 | 0.74 | 13.5 | 13.6 | 13.45 | 2896 |
| 1776961800 | 13.5 | 0.1 | 0.75 | 13.4 | 13.5 | 13.4 | 121 |
| 1776875400 | 13.4 | -0.05 | -0.37 | 13.45 | 13.45 | 13.3 | 584 |
| 1776789000 | 13.45 | -0.05 | -0.37 | 13.5 | 13.5 | 13.3 | 466 |
| 1776702600 | 13.5 | 0.35 | 2.66 | 13.2 | 13.5 | 13.2 | 145 |
| 1776443400 | 13.15 | -0.2 | -1.50 | 13.4 | 13.6 | 13.15 | 739 |
| 1776357000 | 13.35 | 0.25 | 1.91 | 13.1 | 13.35 | 13 | 367 |
| 1776270600 | 13.1 | 0.25 | 1.95 | 12.85 | 13.35 | 12.85 | 506 |
| 1776184200 | 12.85 | 0.25 | 1.98 | 12.6 | 12.85 | 12.6 | 271 |
| 1776097800 | 12.6 | 0.4 | 3.28 | 12.55 | 12.7 | 12.55 | 307 |
| 1775838600 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
| 1775752200 | 12.2 | -0.1 | -0.81 | 12.2 | 12.2 | 12.1 | 167 |
| 1775665800 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1775579400 | 12.3 | 0.25 | 2.07 | 12.05 | 12.4 | 12.05 | 1124 |
| 1775147400 | 12.05 | 0 | 0.00 | 12.05 | 12.05 | 12 | 311 |
| 1775061000 | 12.05 | 0.75 | 6.64 | 11.3 | 12.15 | 11.3 | 1371 |
| 1774974600 | 11.3 | 0.15 | 1.35 | 11.15 | 11.3 | 11 | 487 |
| 1774888200 | 11.15 | 0.65 | 6.19 | 10.5 | 11.15 | 10.5 | 418 |
| 1774632600 | 10.5 | -0.25 | -2.33 | 10.15 | 10.5 | 10.15 | 360 |
| 1774546200 | 10.75 | -0.25 | -2.27 | 10.95 | 10.95 | 10.5 | 154 |
| 1774459800 | 11 | 0.1 | 0.92 | 10.9 | 11 | 10.6 | 645 |
| 1774373400 | 10.9 | -0.4 | -3.54 | 11.3 | 11.3 | 10.85 | 699 |
| 1774287000 | 11.3 | -0.4 | -3.42 | 11.7 | 11.7 | 11.3 | 249 |
| 1774027800 | 11.7 | -0.2 | -1.68 | 11.9 | 11.9 | 11.7 | 83 |
| 1773941400 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.7 | 364 |
| 1773855000 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 1 |
| 1773768600 | 11.9 | -0.2 | -1.65 | 11.8 | 11.9 | 11.8 | 241 |
| 1773682200 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1773423000 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 11.9 | 534 |
| 1773336600 | 12.1 | -0.1 | -0.82 | 12.2 | 12.2 | 12.1 | 66 |
| 1773250200 | 12.2 | 0.2 | 1.67 | 12 | 12.2 | 12 | 224 |
| 1773163800 | 12 | -0.3 | -2.44 | 12.3 | 12.4 | 11.5 | 390 |
| 1773077400 | 12.3 | -0.5 | -3.91 | 12.8 | 12.8 | 12.05 | 331 |
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。