Hot Features
プレミアム
KALRAY SA (ALKAL)
EU
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.14 | -12.4555160142 | 1.124 | 1.42 | 0.971 | 113526 | 1.19354545 | DE |
| 4 | -0.626 | -38.8819875776 | 1.61 | 1.786 | 0.971 | 151575 | 1.36763941 | DE |
| 12 | -6.896 | -87.5126903553 | 7.88 | 8.55 | 0.971 | 162004 | 2.4480987 | DE |
| 26 | -16.316 | -94.3121387283 | 17.3 | 18.9 | 0.971 | 93539 | 4.52244773 | DE |
| 52 | -16.716 | -94.4406779661 | 17.7 | 24.65 | 0.971 | 60763 | 7.8189821 | DE |
| 156 | -33.516 | -97.147826087 | 34.5 | 37.7 | 0.971 | 33542 | 14.11672566 | DE |
| 260 | -13.216 | -93.0704225352 | 14.2 | 52.4 | 0.971 | 23657 | 16.64934691 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727109000 | 2.08 | -0.26 | -11.11 | 2.33 | 2.375 | 2.08 | 315464 |
| 1726849800 | 2.34 | 0.04 | 1.74 | 2.1 | 2.755 | 1.982 | 782012 |
| 1726763400 | 2.3 | 0 | 0.00 | 2.33 | 2.79 | 2.22 | 500713 |
| 1726677000 | 2.3 | 0 | 0.00 | 2.3 | 2.535 | 2.08 | 242714 |
| 1726590600 | 2.3 | 0.15 | 6.98 | 2.165 | 2.455 | 1.95 | 347651 |
| 1726504200 | 2.15 | -0.54 | -19.93 | 2.575 | 2.575 | 2.05 | 269581 |
| 1726245000 | 2.685 | -0.12 | -4.11 | 2.6 | 2.86 | 2.34 | 320432 |
| 1726158600 | 2.8 | -0.9 | -24.32 | 3.755 | 4.35 | 2.66 | 342888 |
| 1726072200 | 3.7 | 0.37 | 11.11 | 3.44 | 3.78 | 2.945 | 267800 |
| 1725985800 | 3.33 | -1.16 | -25.84 | 4.49 | 4.53 | 3.3 | 246024 |
| 1725899400 | 4.49 | -0.25 | -5.27 | 4.72 | 4.72 | 4.36 | 52589 |
| 1725640200 | 4.74 | -0.17 | -3.36 | 4.905 | 4.905 | 4.72 | 29102 |
| 1725553800 | 4.905 | 0 | 0.00 | 4.91 | 5.08 | 4.87 | 29874 |
| 1725467400 | 4.905 | 0.04 | 0.93 | 4.84 | 5.05 | 4.72 | 32502 |
| 1725381000 | 4.86 | -0.39 | -7.43 | 5.19 | 5.37 | 4.84 | 47632 |
| 1725294600 | 5.25 | -0.51 | -8.85 | 5.7699999 | 5.7699999 | 5.2 | 66675 |
| 1725035400 | 5.76 | -0.19 | -3.19 | 5.95 | 5.95 | 5.69 | 19034 |
| 1724949000 | 5.95 | 0.19 | 3.30 | 5.79 | 6 | 5.65 | 22679 |
| 1724862600 | 5.76 | 0.04 | 0.70 | 5.75 | 5.95 | 5.75 | 15375 |
| 1724776200 | 5.72 | -0.19 | -3.21 | 5.92 | 6.11 | 5.72 | 26476 |
| 1724689800 | 5.91 | -0.19 | -3.11 | 6.1 | 6.11 | 5.9 | 14281 |
| 1724430600 | 6.1 | 0.05 | 0.83 | 6 | 6.18 | 5.8 | 53699 |
| 1724344200 | 6.05 | -0.42 | -6.49 | 6.49 | 6.55 | 6.03 | 49796 |
| 1724257800 | 6.47 | 0.29 | 4.69 | 6.18 | 6.65 | 6.18 | 37030 |
| 1724171400 | 6.18 | -0.03 | -0.48 | 6.24 | 6.55 | 6.12 | 53922 |
| 1724085000 | 6.21 | -1.12 | -15.28 | 7.29 | 7.29 | 6.21 | 153051 |
| 1723825800 | 7.33 | -0.38 | -4.93 | 7.74 | 7.77 | 7.31 | 35914 |
| 1723739400 | 7.71 | 0.15 | 1.98 | 7.58 | 7.8 | 7.58 | 10072 |
| 1723653000 | 7.56 | -0.12 | -1.56 | 7.68 | 7.7 | 7.52 | 27874 |
| 1723566600 | 7.68 | -0.06 | -0.78 | 7.76 | 7.83 | 7.63 | 16646 |
| 1723480200 | 7.74 | -0.44 | -5.38 | 8.2 | 8.23 | 7.7 | 38986 |
| 1723221000 | 8.18 | 0.34 | 4.34 | 7.88 | 8.55 | 7.86 | 36540 |
| 1723134600 | 7.84 | -0.51 | -6.11 | 8.38 | 8.38 | 7.55 | 48042 |
| 1723048200 | 8.35 | 0.25 | 3.09 | 7.96 | 8.5 | 7.75 | 32825 |
| 1722961800 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1722875400 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1722616200 | 8.1 | 0.14 | 1.76 | 8.75 | 9.16 | 7.9 | 169679 |
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
