Hot Features
プレミアム
Innelec Multimedia (ALINN)
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 | 0.04 | 1.33333333333 | 3 | 3.22 | 3 | 1764 | 3.08990534 | DE |
| 4 | -0.06 | -1.93548387097 | 3.1 | 3.26 | 2.88 | 1725 | 3.07999768 | DE |
| 12 | -0.81 | -21.038961039 | 3.85 | 4.13 | 2.705 | 2783 | 3.42858706 | DE |
| 26 | -3.86 | -55.9420289855 | 6.9 | 7.2 | 2.705 | 3827 | 4.6438948 | DE |
| 52 | -4.9 | -61.7128463476 | 7.94 | 7.96 | 2.705 | 6581 | 5.91673023 | DE |
| 156 | -4.86 | -61.5189873418 | 7.9 | 9.7 | 2.705 | 6419 | 6.75101477 | DE |
| 260 | -17.16 | -84.9504950495 | 20.2 | 20.2 | 2.705 | 5326 | 7.05394463 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3.04 | -0.05 | -1.62 | 3.07 | 3.08 | 3.04 | 806 |
| 1732210200 | 3.09 | -0.05 | -1.44 | 3.14 | 3.22 | 3.09 | 2376 |
| 1732123800 | 3.1349999 | 0.06 | 2.12 | 3.07 | 3.14 | 3.06 | 2641 |
| 1732037400 | 3.07 | 0.04 | 1.32 | 3.07 | 3.07 | 3.05 | 729 |
| 1731951000 | 3.0299999 | -0.05 | -1.62 | 3.08 | 3.1 | 3.0299999 | 1487 |
| 1731691800 | 3.08 | 0.08 | 2.67 | 3 | 3.08 | 3 | 1588 |
| 1731605400 | 3 | -0.06 | -1.96 | 3.05 | 3.05 | 3 | 1655 |
| 1731519000 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1731432600 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1731346200 | 3.06 | -0.01 | -0.16 | 3.06 | 3.06 | 3.05 | 152 |
| 1731087000 | 3.065 | 0 | 0.16 | 3.065 | 3.1 | 3.005 | 1294 |
| 1731000600 | 3.06 | 0.07 | 2.34 | 2.99 | 3.06 | 2.97 | 931 |
| 1730914200 | 2.99 | -0.11 | -3.39 | 3.095 | 3.095 | 2.88 | 4996 |
| 1730827800 | 3.095 | -0.02 | -0.48 | 3.11 | 3.11 | 3.095 | 1039 |
| 1730741400 | 3.11 | 0 | 0.00 | 3.12 | 3.12 | 3.11 | 683 |
| 1730482200 | 3.11 | 0.02 | 0.65 | 3.09 | 3.12 | 3.09 | 1052 |
| 1730395800 | 3.09 | -0.01 | -0.32 | 3.1 | 3.1 | 3.07 | 604 |
| 1730309400 | 3.1 | -0.01 | -0.16 | 3.105 | 3.16 | 3.045 | 3804 |
| 1730223000 | 3.105 | 0 | 0.00 | 3.105 | 3.13 | 3.105 | 388 |
| 1730136600 | 3.105 | -0.06 | -1.74 | 3.16 | 3.195 | 3.105 | 2531 |
| 1729873800 | 3.16 | 0.06 | 1.94 | 3.1 | 3.2599999 | 3.1 | 4717 |
| 1729787400 | 3.1 | 0.26 | 9.15 | 2.84 | 3.12 | 2.81 | 8960 |
| 1729701000 | 2.84 | 0.04 | 1.43 | 2.82 | 2.88 | 2.805 | 742 |
| 1729614600 | 2.8 | 0.02 | 0.72 | 2.775 | 2.8 | 2.77 | 1888 |
| 1729528200 | 2.7799999 | 0.03 | 1.09 | 2.75 | 2.7799999 | 2.75 | 2525 |
| 1729269000 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 1389 |
| 1729182600 | 2.8 | -0.16 | -5.41 | 2.8 | 2.8 | 2.7799999 | 3332 |
| 1729096200 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1729009800 | 2.96 | -0.17 | -5.28 | 3 | 3 | 2.855 | 6768 |
| 1728923400 | 3.125 | -0.28 | -8.09 | 3.39 | 3.39 | 3.105 | 7392 |
| 1728664200 | 3.4 | -0.13 | -3.68 | 3.525 | 3.525 | 3.21 | 5472 |
| 1728577800 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1728491400 | 3.53 | 0 | 0.14 | 3.525 | 3.575 | 3.525 | 342 |
| 1728405000 | 3.525 | -0.07 | -1.95 | 3.595 | 3.595 | 3.42 | 2995 |
| 1728318600 | 3.595 | 0.07 | 1.84 | 3.53 | 3.595 | 3.53 | 2631 |
| 1728059400 | 3.53 | -0.15 | -4.08 | 3.68 | 3.68 | 3.52 | 3075 |
| 1727973000 | 3.68 | -0.02 | -0.41 | 3.695 | 3.695 | 3.68 | 187 |
| 1727886600 | 3.695 | -0.01 | -0.14 | 3.7 | 3.72 | 3.63 | 3850 |
| 1727800200 | 3.7 | -0.03 | -0.80 | 3.73 | 3.73 | 3.7 | 701 |
| 1727713800 | 3.73 | -0.02 | -0.40 | 3.74 | 3.75 | 3.73 | 20534 |
| 1727454600 | 3.745 | 0.21 | 5.79 | 3.55 | 3.745 | 3.535 | 3398 |
| 1727368200 | 3.54 | -0.34 | -8.76 | 3.8 | 3.82 | 3.54 | 5702 |
| 1727281800 | 3.88 | -0.07 | -1.65 | 3.945 | 3.95 | 3.82 | 2222 |
| 1727195400 | 3.945 | -0.02 | -0.38 | 3.96 | 3.96 | 3.92 | 742 |
| 1727109000 | 3.96 | -0.08 | -1.98 | 3.98 | 3.985 | 3.89 | 2209 |
| 1726849800 | 4.04 | 0.04 | 1.00 | 4.005 | 4.04 | 4 | 256 |
| 1726763400 | 4 | -0.03 | -0.74 | 4 | 4 | 4 | 220 |
| 1726677000 | 4.03 | 0.03 | 0.75 | 4 | 4.05 | 3.955 | 2619 |
| 1726590600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 389 |
| 1726504200 | 4 | -0.03 | -0.74 | 4.03 | 4.03 | 3.93 | 1414 |
| 1726245000 | 4.03 | 0.02 | 0.37 | 4.025 | 4.03 | 4 | 788 |
| 1726158600 | 4.015 | -0.04 | -0.86 | 4.08 | 4.08 | 3.915 | 1035 |
| 1726072200 | 4.05 | 0.18 | 4.65 | 3.87 | 4.05 | 3.87 | 1358 |
| 1725985800 | 3.87 | 0.02 | 0.52 | 3.85 | 3.87 | 3.78 | 3856 |
| 1725899400 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.8 | 785 |
| 1725640200 | 3.85 | -0.03 | -0.65 | 3.87 | 3.87 | 3.85 | 374 |
| 1725553800 | 3.875 | -0.01 | -0.13 | 3.87 | 3.875 | 3.83 | 908 |
| 1725467400 | 3.88 | -0.09 | -2.27 | 3.855 | 3.88 | 3.8 | 2299 |
| 1725381000 | 3.97 | -0.16 | -3.87 | 4.07 | 4.12 | 3.845 | 8917 |
| 1725294600 | 4.13 | 0.01 | 0.36 | 4.115 | 4.13 | 4.0599999 | 4055 |
| 1725035400 | 4.115 | 0.27 | 6.88 | 3.85 | 4.12 | 3.82 | 5098 |
| 1724949000 | 3.85 | 0.07 | 1.85 | 3.77 | 3.945 | 3.77 | 3457 |
| 1724862600 | 3.78 | -0.03 | -0.79 | 3.81 | 3.81 | 3.77 | 1243 |
| 1724776200 | 3.81 | 0.01 | 0.26 | 3.8 | 3.81 | 3.8 | 716 |
| 1724689800 | 3.8 | 0 | 0.00 | 3.81 | 3.82 | 3.765 | 1512 |
| 1724430600 | 3.8 | -0.05 | -1.30 | 3.85 | 3.87 | 3.78 | 7267 |
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
