Hot Features
プレミアム
KALRAY SA (ALKAL)
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 | 0.006 | 0.582524271845 | 1.03 | 1.12 | 0.98 | 145178 | 1.04100594 | DE |
| 4 | -0.104 | -9.12280701754 | 1.14 | 2.65 | 0.98 | 235172 | 1.3533687 | DE |
| 12 | -1.334 | -56.2869198312 | 2.37 | 2.65 | 0.81 | 179484 | 1.31468392 | DE |
| 26 | -12.564 | -92.3823529412 | 13.6 | 14.14 | 0.81 | 139794 | 2.61193107 | DE |
| 52 | -20.464 | -95.1813953488 | 21.5 | 23.2 | 0.81 | 84626 | 5.18113266 | DE |
| 156 | -30.064 | -96.6688102894 | 31.1 | 37.7 | 0.81 | 41795 | 11.15393833 | DE |
| 260 | -17.914 | -94.5329815303 | 18.95 | 52.4 | 0.81 | 28901 | 13.82925422 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 1.016 | -0 | -0.39 | 1.008 | 1.036 | 0.98 | 62545 |
| 1734715800 | 1.02 | -0.03 | -3.23 | 1.046 | 1.054 | 0.99 | 125652 |
| 1734629400 | 1.054 | 0.01 | 0.57 | 1.03 | 1.12 | 1 | 249464 |
| 1734543000 | 1.048 | 0.02 | 1.55 | 1.03 | 1.086 | 1.012 | 222354 |
| 1734456600 | 1.032 | 0 | 0.19 | 1.03 | 1.068 | 1.028 | 65876 |
| 1734370200 | 1.03 | -0.01 | -0.96 | 1.04 | 1.076 | 1.028 | 106182 |
| 1734111000 | 1.04 | 0 | 0.39 | 1.036 | 1.108 | 1.02 | 111270 |
| 1734024600 | 1.036 | -0.02 | -2.26 | 1.042 | 1.062 | 1.02 | 132157 |
| 1733938200 | 1.06 | -0.06 | -5.02 | 1.196 | 1.196 | 1.01 | 159999 |
| 1733851800 | 1.116 | 0 | 0.00 | 1.116 | 1.116 | 1.116 | 0 |
| 1733765400 | 1.116 | 0.05 | 4.69 | 1.062 | 1.1419999 | 1.01 | 99252 |
| 1733506200 | 1.066 | -0 | -0.37 | 1.078 | 1.176 | 1.03 | 139989 |
| 1733419800 | 1.07 | -0.07 | -5.98 | 1.162 | 1.334 | 1.056 | 378248 |
| 1733333400 | 1.1379999 | -0.02 | -2.07 | 1.162 | 1.25 | 1.114 | 144477 |
| 1733247000 | 1.162 | -0 | -0.34 | 1.174 | 1.29 | 1.156 | 220412 |
| 1733160600 | 1.166 | -0.11 | -8.91 | 1.338 | 1.418 | 1.09 | 350368 |
| 1732901400 | 1.28 | -0.88 | -40.74 | 2.2799999 | 2.52 | 1.27 | 637994 |
| 1732815000 | 2.16 | 1.1 | 103.77 | 1.03 | 2.65 | 1.03 | 947998 |
| 1732728600 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1.06 | 0 |
| 1732642200 | 1.06 | -0.09 | -7.67 | 1.1399999 | 1.1399999 | 1.054 | 78856 |
| 1732555800 | 1.148 | 0.06 | 5.51 | 1.088 | 1.194 | 1.088 | 109899 |
| 1732296600 | 1.088 | -0.02 | -1.45 | 1.11 | 1.168 | 1.024 | 102539 |
| 1732210200 | 1.104 | 0.08 | 7.39 | 1.032 | 1.146 | 1 | 148978 |
| 1732123800 | 1.028 | 0.03 | 2.90 | 1.012 | 1.07 | 0.966 | 50751 |
| 1732037400 | 0.999 | 0.009 | 0.91 | 1.002 | 1.018 | 0.951 | 64141 |
| 1731951000 | 0.99 | -0.052 | -4.99 | 1.042 | 1.1 | 0.97 | 84197 |
| 1731691800 | 1.042 | -0.09 | -7.62 | 1.1299999 | 1.1299999 | 1.026 | 47560 |
| 1731605400 | 1.1279999 | 0.06 | 5.82 | 1.066 | 1.158 | 0.986 | 110153 |
| 1731519000 | 1.066 | -0.02 | -2.20 | 1.064 | 1.1379999 | 0.958 | 164776 |
| 1731432600 | 1.09 | -0.16 | -12.80 | 1.2 | 1.302 | 0.993 | 419105 |
| 1731346200 | 1.25 | 0.4 | 47.06 | 0.869 | 1.29 | 0.866 | 315219 |
| 1731087000 | 0.85 | -0.04 | -4.49 | 0.89 | 0.898 | 0.85 | 37445 |
| 1731000600 | 0.89 | 0.02 | 2.30 | 0.87 | 0.899 | 0.81 | 72443 |
| 1730914200 | 0.87 | -0.02 | -2.25 | 0.97 | 1.034 | 0.87 | 188957 |
| 1730827800 | 0.89 | -0.005 | -0.56 | 0.883 | 0.95 | 0.88 | 82943 |
| 1730741400 | 0.895 | -0.089 | -9.04 | 0.951 | 0.988 | 0.86 | 199721 |
| 1730482200 | 0.984 | -0.176 | -15.17 | 1.16 | 1.16 | 0.971 | 209313 |
| 1730395800 | 1.16 | -0.01 | -0.51 | 1.186 | 1.208 | 1.156 | 65859 |
| 1730309400 | 1.166 | -0.05 | -3.80 | 1.208 | 1.258 | 1.164 | 98641 |
| 1730223000 | 1.212 | -0.03 | -2.10 | 1.24 | 1.42 | 1.18 | 235797 |
| 1730136600 | 1.238 | 0.07 | 6.17 | 1.166 | 1.24 | 1.15 | 72002 |
| 1729873800 | 1.166 | 0.05 | 4.67 | 1.124 | 1.18 | 1.094 | 95332 |
| 1729787400 | 1.114 | -0.04 | -3.47 | 1.154 | 1.16 | 1.1 | 103490 |
| 1729701000 | 1.154 | -0.07 | -5.41 | 1.22 | 1.34 | 1.116 | 209318 |
| 1729614600 | 1.22 | -0.03 | -2.40 | 1.188 | 1.226 | 1.1259999 | 85477 |
| 1729528200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1729269000 | 1.25 | 0.03 | 2.29 | 1.2 | 1.32 | 1.19 | 146403 |
| 1729182600 | 1.222 | 0.01 | 0.83 | 1.21 | 1.24 | 1.1399999 | 134160 |
| 1729096200 | 1.212 | -0.29 | -19.20 | 1.5 | 1.53 | 1.098 | 550464 |
| 1729009800 | 1.5 | -0.11 | -7.06 | 1.6259999 | 1.658 | 1.5 | 146108 |
| 1728923400 | 1.614 | -0.08 | -4.61 | 1.692 | 1.786 | 1.614 | 65653 |
| 1728664200 | 1.692 | 0.09 | 5.75 | 1.6 | 1.736 | 1.56 | 50930 |
| 1728577800 | 1.6 | -0.11 | -6.65 | 1.7 | 1.712 | 1.6 | 81080 |
| 1728491400 | 1.714 | 0.12 | 7.39 | 1.59 | 1.748 | 1.434 | 258544 |
| 1728405000 | 1.596 | -0.03 | -2.09 | 1.6299999 | 1.686 | 1.57 | 78201 |
| 1728318600 | 1.6299999 | -0.09 | -5.23 | 1.664 | 1.784 | 1.6 | 169411 |
| 1728059400 | 1.72 | 0.15 | 9.55 | 1.61 | 1.77 | 1.58 | 233049 |
| 1727973000 | 1.57 | -0.52 | -24.70 | 2.06 | 2.145 | 1.542 | 412777 |
| 1727886600 | 2.085 | 0.04 | 1.71 | 2.08 | 2.17 | 1.98 | 137846 |
| 1727800200 | 2.05 | -0.35 | -14.41 | 2.37 | 2.37 | 2.035 | 158796 |
| 1727713800 | 2.395 | -0.21 | -7.88 | 2.59 | 2.59 | 2.335 | 131589 |
| 1727454600 | 2.6 | 0.2 | 8.11 | 2.42 | 2.77 | 2.395 | 305436 |
| 1727368200 | 2.4049999 | -0.39 | -13.95 | 2.88 | 3.02 | 2.4 | 393492 |
| 1727281800 | 2.795 | 0.65 | 30.00 | 2.165 | 2.8 | 2.165 | 486799 |
| 1727195400 | 2.15 | 0.07 | 3.37 | 2.09 | 2.295 | 2.08 | 146533 |
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
