Hot Features
プレミアム
Lexibook Linguistic Electronic System SA (ALLEX)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.01 | -0.25 | 4 | 4.25 | 3.99 | 7406 | 4.01911472 | DE |
| 4 | -0.01 | -0.25 | 4 | 4.25 | 3.96 | 3508 | 4.00975766 | DE |
| 12 | 0.04 | 1.01265822785 | 3.95 | 4.25 | 3.94 | 12895 | 3.98190361 | DE |
| 26 | 1.29 | 47.7777777778 | 2.7 | 4.25 | 2.61 | 24045 | 3.89610766 | DE |
| 52 | 1.2 | 43.0107526882 | 2.79 | 4.25 | 2.61 | 21477 | 3.64169756 | DE |
| 156 | -0.61 | -13.2608695652 | 4.6 | 5.39 | 1.64 | 21665 | 3.40545556 | DE |
| 260 | 2.255 | 129.971181556 | 1.735 | 5.39 | 0.422 | 40402 | 2.40296458 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736530200 | 3.99 | -0.16 | -3.86 | 4.15 | 4.16 | 3.99 | 12704 |
| 1736443800 | 4.15 | 0.15 | 3.75 | 4.0199999 | 4.25 | 4.01 | 3615 |
| 1736357400 | 4 | 0 | 0.00 | 3.99 | 4.0199999 | 3.99 | 3434 |
| 1736271000 | 4 | -0.01 | -0.25 | 4 | 4.0199999 | 4 | 8990 |
| 1736184600 | 4.01 | 0.01 | 0.25 | 3.99 | 4.0199999 | 3.99 | 16553 |
| 1735925400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 4436 |
| 1735839000 | 4 | 0.01 | 0.25 | 3.99 | 4 | 3.99 | 2276 |
| 1735666200 | 3.99 | 0.01 | 0.25 | 3.99 | 3.99 | 3.99 | 901 |
| 1735579800 | 3.98 | -0.02 | -0.50 | 4 | 4 | 3.98 | 2326 |
| 1735320600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 1546 |
| 1735061400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 45 |
| 1734975000 | 4 | 0.01 | 0.25 | 3.99 | 4 | 3.99 | 112 |
| 1734715800 | 3.99 | -0.01 | -0.25 | 3.99 | 4.01 | 3.99 | 751 |
| 1734629400 | 4 | 0 | 0.00 | 4 | 4 | 3.99 | 241 |
| 1734543000 | 4 | 0 | 0.00 | 3.98 | 4 | 3.98 | 5369 |
| 1734456600 | 4 | 0.01 | 0.25 | 3.98 | 4 | 3.98 | 2742 |
| 1734370200 | 3.99 | 0 | 0.00 | 3.97 | 3.99 | 3.96 | 3799 |
| 1734111000 | 3.99 | -0.01 | -0.25 | 4 | 4.01 | 3.97 | 2492 |
| 1734024600 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.97 | 245 |
| 1733938200 | 3.98 | -0.02 | -0.50 | 3.98 | 4 | 3.98 | 47857 |
| 1733851800 | 4 | 0.02 | 0.50 | 4 | 4 | 3.99 | 7466 |
| 1733765400 | 3.98 | 0 | 0.00 | 3.98 | 4 | 3.98 | 56549 |
| 1733506200 | 3.98 | -0.01 | -0.25 | 3.98 | 3.99 | 3.98 | 6330 |
| 1733419800 | 3.99 | 0.01 | 0.25 | 3.98 | 3.99 | 3.98 | 3788 |
| 1733333400 | 3.98 | -0.01 | -0.25 | 3.98 | 3.99 | 3.98 | 1889 |
| 1733247000 | 3.99 | 0 | 0.00 | 3.98 | 4 | 3.98 | 6382 |
| 1733160600 | 3.99 | 0 | 0.00 | 3.98 | 4 | 3.98 | 39106 |
| 1732901400 | 3.99 | 0.02 | 0.50 | 3.98 | 3.99 | 3.98 | 3573 |
| 1732815000 | 3.97 | -0.02 | -0.50 | 3.98 | 4 | 3.97 | 63322 |
| 1732728600 | 3.99 | 0 | 0.00 | 3.98 | 3.99 | 3.98 | 5744 |
| 1732642200 | 3.99 | 0 | 0.00 | 3.98 | 4 | 3.98 | 3582 |
| 1732555800 | 3.99 | 0.01 | 0.25 | 3.98 | 3.99 | 3.98 | 23341 |
| 1732296600 | 3.98 | 0 | 0.00 | 3.98 | 3.99 | 3.98 | 899 |
| 1732210200 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 3901 |
| 1732123800 | 3.98 | 0 | 0.00 | 3.98 | 3.99 | 3.98 | 4574 |
| 1732037400 | 3.98 | 0 | 0.00 | 3.98 | 3.99 | 3.98 | 4713 |
| 1731951000 | 3.98 | 0.01 | 0.25 | 3.97 | 3.99 | 3.97 | 87688 |
| 1731691800 | 3.97 | 0 | 0.00 | 3.97 | 3.99 | 3.97 | 3170 |
| 1731605400 | 3.97 | 0 | 0.00 | 3.97 | 3.99 | 3.97 | 3019 |
| 1731519000 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1731432600 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1731346200 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 11026 |
| 1731087000 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 4922 |
| 1731000600 | 3.97 | 0 | 0.00 | 3.97 | 3.98 | 3.97 | 15740 |
| 1730914200 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 1912 |
| 1730827800 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 3483 |
| 1730741400 | 3.97 | -0.02 | -0.50 | 4 | 4 | 3.97 | 9738 |
| 1730482200 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.97 | 31242 |
| 1730395800 | 3.99 | 0.02 | 0.50 | 3.99 | 3.99 | 3.97 | 15803 |
| 1730309400 | 3.97 | -0.02 | -0.50 | 3.97 | 3.97 | 3.97 | 6642 |
| 1730223000 | 3.99 | 0.02 | 0.50 | 3.96 | 4 | 3.96 | 94797 |
| 1730136600 | 3.97 | 0 | 0.00 | 3.96 | 3.97 | 3.96 | 11078 |
| 1729873800 | 3.97 | 0.01 | 0.25 | 3.97 | 3.97 | 3.96 | 2502 |
| 1729787400 | 3.96 | 0.01 | 0.25 | 3.95 | 3.96 | 3.95 | 597 |
| 1729701000 | 3.95 | 0 | 0.00 | 3.95 | 3.97 | 3.95 | 22107 |
| 1729614600 | 3.95 | -0.01 | -0.25 | 3.96 | 3.96 | 3.95 | 4043 |
| 1729528200 | 3.96 | -0.01 | -0.25 | 3.94 | 3.97 | 3.94 | 32207 |
| 1729269000 | 3.97 | 0 | 0.00 | 3.95 | 3.97 | 3.95 | 4602 |
| 1729182600 | 3.97 | -0.03 | -0.75 | 3.97 | 3.97 | 3.96 | 29035 |
| 1729096200 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1729009800 | 4 | 0.06 | 1.52 | 3.93 | 4.03 | 3.93 | 266007 |
| 1728923400 | 3.94 | 0.01 | 0.25 | 3.93 | 3.94 | 3.93 | 29510 |
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
