
Icape Holding SA (ALICA)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.74 | -9.0243902439 | 8.2 | 8.2 | 6.84 | 36979 | 7.44867875 | DE |
4 | -1.52 | -16.9265033408 | 8.98 | 8.98 | 6.84 | 10336 | 7.51286368 | DE |
12 | -0.04 | -0.533333333333 | 7.5 | 10.25 | 6.84 | 4928 | 7.74697223 | DE |
26 | -2.54 | -25.4 | 10 | 10.25 | 6.84 | 2636 | 7.8655839 | DE |
52 | -2.4 | -24.3407707911 | 9.86 | 13 | 6.84 | 3524 | 9.61879671 | DE |
156 | -9.49 | -55.98820059 | 16.95 | 17.97 | 6.84 | 1966 | 11.13935967 | DE |
260 | -9.49 | -55.98820059 | 16.95 | 17.97 | 6.84 | 1966 | 11.13935967 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740159000 | 7.46 | 0.02 | 0.27 | 7.44 | 7.46 | 7.42 | 623 |
1740072600 | 7.44 | 0.24 | 3.33 | 7.3 | 7.5 | 6.84 | 155886 |
1739986200 | 7.2 | -0.02 | -0.28 | 7.28 | 7.32 | 7.1 | 1149 |
1739899800 | 7.22 | -0.34 | -4.50 | 7.56 | 7.58 | 7.2 | 10614 |
1739813400 | 7.56 | -0.3 | -3.82 | 7.86 | 7.9 | 7.52 | 10090 |
1739554200 | 7.86 | -0.38 | -4.61 | 8.2 | 8.2 | 7.5 | 7154 |
1739467800 | 8.24 | -0.34 | -3.96 | 8.6 | 8.6 | 8.24 | 2077 |
1739381400 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
1739295000 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 37 |
1739208600 | 8.58 | 0.06 | 0.70 | 8.58 | 8.58 | 8.58 | 138 |
1738949400 | 8.52 | -0.08 | -0.93 | 8.6 | 8.7 | 8.52 | 4978 |
1738863000 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 181 |
1738776600 | 8.6 | -0.02 | -0.23 | 8.6199999 | 8.6199999 | 8.58 | 309 |
1738690200 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 22 |
1738603800 | 8.6199999 | 0.02 | 0.23 | 8.6199999 | 8.6199999 | 8.6199999 | 81 |
1738344600 | 8.6 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.5399999 | 304 |
1738258200 | 8.6 | 0.04 | 0.47 | 8.58 | 8.6 | 8.56 | 351 |
1738171800 | 8.56 | -0.02 | -0.23 | 8.58 | 8.58 | 8.56 | 212 |
1738085400 | 8.58 | -0.18 | -2.05 | 8.76 | 8.76 | 8.56 | 1019 |
1737999000 | 8.76 | -0.2 | -2.23 | 8.96 | 8.96 | 8.76 | 451 |
1737739800 | 8.96 | -0.02 | -0.22 | 8.98 | 8.98 | 8.96 | 1331 |
1737653400 | 8.98 | -0.02 | -0.22 | 9 | 9 | 8.94 | 4126 |
1737567000 | 9 | 0.22 | 2.51 | 9 | 9 | 8.84 | 4518 |
1737480600 | 8.78 | 0 | 0.00 | 8.78 | 8.78 | 8.78 | 0 |
1737394200 | 8.78 | -0.52 | -5.59 | 9.3 | 9.3 | 8.78 | 3602 |
1737135000 | 9.3 | 0.28 | 3.10 | 9.02 | 9.5399999 | 9 | 3497 |
1737048600 | 9.02 | 0.02 | 0.22 | 9 | 9.02 | 8.86 | 2356 |
1736962200 | 9 | 0 | 0.00 | 9 | 9 | 8.88 | 163 |
1736875800 | 9 | -0.12 | -1.32 | 9.1199999 | 9.1199999 | 8.86 | 588 |
1736789400 | 9.1199999 | -0.22 | -2.36 | 9.32 | 9.34 | 9.02 | 3027 |
1736530200 | 9.34 | -0.04 | -0.43 | 9.38 | 9.4 | 9.28 | 395 |
1736443800 | 9.38 | -0.12 | -1.26 | 9.5 | 9.52 | 9.28 | 1463 |
1736357400 | 9.5 | 0.1 | 1.06 | 9.42 | 9.5399999 | 9.38 | 492 |
1736271000 | 9.4 | 0.02 | 0.21 | 9.38 | 9.4 | 9.36 | 140 |
1736184600 | 9.38 | 0 | 0.00 | 9.4 | 9.5 | 9.36 | 243 |
1735925400 | 9.38 | 0.28 | 3.08 | 9.1 | 9.38 | 9.1 | 228 |
1735839000 | 9.1 | -0.9 | -9.00 | 10 | 10 | 9.0399999 | 1201 |
1735666200 | 10 | 0.92 | 10.13 | 9.08 | 10.25 | 9.08 | 4341 |
1735579800 | 9.08 | 1.5 | 19.79 | 7.58 | 9.1 | 7.56 | 7625 |
1735320600 | 7.58 | 0.1 | 1.34 | 7.44 | 7.6 | 7.44 | 1212 |
1735061400 | 7.48 | 0.02 | 0.27 | 7.46 | 7.48 | 7.42 | 223 |
1734975000 | 7.46 | -0.04 | -0.53 | 7.5 | 7.5 | 7.46 | 72 |
1734715800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 51 |
1734629400 | 7.5 | 0.02 | 0.27 | 7.48 | 7.5 | 7.48 | 69 |
1734543000 | 7.48 | 0.1 | 1.36 | 7.38 | 7.48 | 7.38 | 595 |
1734456600 | 7.38 | -0.12 | -1.60 | 7.48 | 7.5 | 7.38 | 3987 |
1734370200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 133 |
1734111000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 315 |
1734024600 | 7.5 | 0.12 | 1.63 | 7.38 | 7.5 | 7.38 | 3002 |
1733938200 | 7.38 | 0.08 | 1.10 | 7.3 | 7.5 | 7.3 | 3204 |
1733851800 | 7.3 | -0.2 | -2.67 | 7.5 | 7.84 | 7.3 | 5362 |
1733765400 | 7.5 | 0.02 | 0.27 | 7.48 | 7.6 | 7.48 | 2921 |
1733506200 | 7.48 | 0.18 | 2.47 | 7.34 | 7.9 | 7.34 | 4306 |
1733419800 | 7.3 | -0.2 | -2.67 | 7.5 | 7.84 | 7.3 | 3718 |
1733333400 | 7.5 | -0.14 | -1.83 | 7.64 | 7.64 | 7.46 | 372 |
1733247000 | 7.64 | -0.06 | -0.78 | 7.7 | 7.72 | 7.64 | 106 |
1733160600 | 7.7 | -0.3 | -3.75 | 8 | 8 | 7.7 | 818 |
1732901400 | 8 | 0.5 | 6.67 | 7.5 | 8 | 7.46 | 6166 |
1732815000 | 7.5 | 0.28 | 3.88 | 7.24 | 7.6 | 7.24 | 2879 |
1732728600 | 7.22 | -0.28 | -3.73 | 7.5 | 7.66 | 7.22 | 1497 |
1732642200 | 7.5 | 0.02 | 0.27 | 7.48 | 7.5 | 7.48 | 43 |
1732555800 | 7.48 | -0.46 | -5.79 | 7.82 | 7.88 | 7.44 | 2344 |
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