M2I (ALMII)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 3.15789473684 | 3.8 | 3.92 | 3.8 | 991 | 3.90322483 | DE |
4 | 0.38 | 10.7344632768 | 3.54 | 4.22 | 3.48 | 669 | 3.84660223 | DE |
12 | 0.42 | 12 | 3.5 | 4.22 | 3.4 | 1061 | 3.79346005 | DE |
26 | -0.18 | -4.39024390244 | 4.1 | 5.6 | 3.4 | 2004 | 4.48177754 | DE |
52 | 0.1 | 2.61780104712 | 3.82 | 5.6 | 3.06 | 1586 | 4.20968545 | DE |
156 | -1.68 | -30 | 5.6 | 5.7 | 3.06 | 1421 | 4.13902387 | DE |
260 | -1.58 | -28.7272727273 | 5.5 | 5.7 | 2.12 | 1633 | 4.28607724 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736184600 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.84 | 484 |
1735925400 | 3.92 | 0.02 | 0.51 | 3.88 | 3.92 | 3.8 | 1257 |
1735839000 | 3.9 | 0.04 | 1.04 | 3.84 | 3.9 | 3.84 | 1671 |
1735666200 | 3.86 | 0.04 | 1.05 | 3.8 | 3.86 | 3.8 | 551 |
1735579800 | 3.82 | 0.06 | 1.60 | 3.8 | 3.84 | 3.8 | 262 |
1735320600 | 3.76 | 0 | 0.00 | 3.78 | 3.86 | 3.76 | 316 |
1735061400 | 3.76 | -0.04 | -1.05 | 3.82 | 3.82 | 3.76 | 1001 |
1734975000 | 3.8 | 0 | 0.00 | 3.82 | 3.82 | 3.8 | 31 |
1734715800 | 3.8 | 0.04 | 1.06 | 3.76 | 3.82 | 3.76 | 1486 |
1734629400 | 3.76 | 0.04 | 1.08 | 3.78 | 3.78 | 3.76 | 261 |
1734543000 | 3.72 | -0.1 | -2.62 | 3.86 | 3.86 | 3.72 | 721 |
1734456600 | 3.82 | -0.08 | -2.05 | 4.08 | 4.08 | 3.82 | 921 |
1734370200 | 3.9 | 0.42 | 12.07 | 4.22 | 4.22 | 3.9 | 2363 |
1734111000 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
1734024600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
1733938200 | 3.48 | -0.06 | -1.69 | 3.54 | 3.54 | 3.48 | 55 |
1733851800 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 1 |
1733765400 | 3.54 | 0.02 | 0.57 | 3.48 | 3.54 | 3.48 | 471 |
1733506200 | 3.52 | -0.04 | -1.12 | 3.46 | 3.54 | 3.46 | 802 |
1733419800 | 3.56 | -0.1 | -2.73 | 3.68 | 3.68 | 3.56 | 811 |
1733333400 | 3.66 | 0 | 0.00 | 3.8 | 3.8 | 3.66 | 841 |
1733247000 | 3.66 | -0.26 | -6.63 | 3.86 | 3.86 | 3.66 | 3504 |
1733160600 | 3.92 | -0.02 | -0.51 | 3.94 | 3.94 | 3.92 | 436 |
1732901400 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 1 |
1732815000 | 3.94 | 0.02 | 0.51 | 3.94 | 3.94 | 3.94 | 1 |
1732728600 | 3.92 | 0 | 0.00 | 3.94 | 3.98 | 3.92 | 25 |
1732642200 | 3.92 | -0.08 | -2.00 | 4 | 4 | 3.92 | 421 |
1732555800 | 4 | -0.02 | -0.50 | 4 | 4 | 4 | 51 |
1732296600 | 4.0199999 | 0 | 0.00 | 4 | 4.0199999 | 4 | 131 |
1732210200 | 4.0199999 | 0.02 | 0.50 | 3.94 | 4.0199999 | 3.94 | 153 |
1732123800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 146 |
1732037400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 31 |
1731951000 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.98 | 26 |
1731691800 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 1 |
1731605400 | 3.98 | 0.04 | 1.02 | 3.92 | 3.98 | 3.92 | 981 |
1731519000 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
1731432600 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
1731346200 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 1 |
1731087000 | 3.94 | -0.02 | -0.51 | 3.94 | 3.94 | 3.94 | 1 |
1731000600 | 3.96 | 0.08 | 2.06 | 3.9 | 3.96 | 3.88 | 319 |
1730914200 | 3.88 | 0 | 0.00 | 3.86 | 3.88 | 3.86 | 1021 |
1730827800 | 3.88 | 0.02 | 0.52 | 3.86 | 3.88 | 3.86 | 13 |
1730741400 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 1 |
1730482200 | 3.86 | -0.02 | -0.52 | 3.86 | 3.86 | 3.86 | 1 |
1730395800 | 3.88 | -0.06 | -1.52 | 3.9 | 3.9 | 3.84 | 3239 |
1730309400 | 3.94 | -0.02 | -0.51 | 3.96 | 4.08 | 3.92 | 4627 |
1730223000 | 3.96 | 0 | 0.00 | 3.98 | 3.98 | 3.96 | 501 |
1730136600 | 3.96 | 0 | 0.00 | 3.96 | 4.0599999 | 3.96 | 214 |
1729873800 | 3.96 | 0.16 | 4.21 | 3.84 | 3.96 | 3.84 | 2291 |
1729787400 | 3.8 | 0 | 0.00 | 3.86 | 3.88 | 3.78 | 7455 |
1729701000 | 3.8 | 0.06 | 1.60 | 3.8 | 3.84 | 3.8 | 2426 |
1729614600 | 3.74 | 0.06 | 1.63 | 3.68 | 3.74 | 3.66 | 1364 |
1729528200 | 3.68 | -0.04 | -1.08 | 3.68 | 3.68 | 3.6 | 3776 |
1729269000 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.4 | 5374 |
1729182600 | 3.72 | 0.16 | 4.49 | 3.6 | 3.72 | 3.58 | 2252 |
1729096200 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
1729009800 | 3.56 | 0.06 | 1.71 | 3.5 | 3.56 | 3.5 | 2201 |
1728923400 | 3.5 | 0.02 | 0.57 | 3.5 | 3.5 | 3.5 | 216 |
1728664200 | 3.48 | -0.08 | -2.25 | 3.54 | 3.58 | 3.48 | 3370 |
1728577800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 0 |
1728491400 | 3.56 | -0.1 | -2.73 | 3.64 | 3.64 | 3.56 | 579 |
1728405000 | 3.66 | 0.06 | 1.67 | 3.62 | 3.66 | 3.56 | 1011 |
1728318600 | 3.6 | -0.1 | -2.70 | 3.76 | 3.76 | 3.6 | 2495 |
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