NFL Biosciences SA (ALNFL)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.004 | -0.460299194476 | 0.869 | 0.919 | 0.83 | 30887 | 0.86252621 | DE |
| 4 | -0.135 | -13.5 | 1 | 1 | 0.83 | 49208 | 0.91996032 | DE |
| 12 | -0.219 | -20.2029520295 | 1.084 | 1.15 | 0.83 | 56000 | 0.96986491 | DE |
| 26 | -0.415 | -32.421875 | 1.28 | 1.846 | 0.83 | 75378 | 1.21013438 | DE |
| 52 | -0.225 | -20.6422018349 | 1.09 | 1.846 | 0.83 | 63084 | 1.20297758 | DE |
| 156 | -1.675 | -65.9448818898 | 2.54 | 3.31 | 0.83 | 59741 | 1.82480737 | DE |
| 260 | -3.135 | -78.375 | 4 | 5 | 0.548 | 53567 | 1.96325944 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782837000 | 0.871 | 0 | 0.00 | 0.871 | 0.871 | 0.871 | 0 |
| 1782750600 | 0.871 | 0.031 | 3.69 | 0.85 | 0.897 | 0.83 | 50736 |
| 1782491400 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.84 | 7372 |
| 1782405000 | 0.85 | 0 | 0.00 | 0.841 | 0.85 | 0.83 | 43248 |
| 1782318600 | 0.85 | -0.015 | -1.73 | 0.869 | 0.869 | 0.85 | 5457 |
| 1782232200 | 0.865 | -0.013 | -1.48 | 0.919 | 0.919 | 0.843 | 21782 |
| 1782145800 | 0.878 | 0.0580001 | 7.07 | 0.83 | 0.907 | 0.83 | 69135 |
| 1781886600 | 0.8199999 | -0.019 | -2.26 | 0.83 | 0.835 | 0.81 | 8175 |
| 1781800200 | 0.839 | -0.008 | -0.94 | 0.831 | 0.849 | 0.8 | 34857 |
| 1781713800 | 0.847 | -0.017 | -1.97 | 0.87 | 0.87 | 0.84 | 37640 |
| 1781627400 | 0.864 | -0.036 | -4.00 | 0.9 | 0.9 | 0.855 | 77227 |
| 1781541000 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.89 | 22958 |
| 1781281800 | 0.9 | 0.009 | 1.01 | 0.91 | 0.91 | 0.891 | 10956 |
| 1781195400 | 0.891 | -0.009 | -1.00 | 0.92 | 0.92 | 0.891 | 12010 |
| 1781109000 | 0.9 | -0.029 | -3.12 | 0.93 | 0.93 | 0.893 | 36825 |
| 1781022600 | 0.929 | -0.016 | -1.69 | 0.93 | 0.93 | 0.91 | 18769 |
| 1780936200 | 0.945 | -0.043 | -4.35 | 0.925 | 0.96 | 0.905 | 57959 |
| 1780677000 | 0.988 | 0 | 0.00 | 0.988 | 0.988 | 0.988 | 0 |
| 1780590600 | 0.988 | 0.008 | 0.82 | 0.989 | 0.99 | 0.911 | 75826 |
| 1780504200 | 0.98 | 0 | 0.00 | 1 | 1 | 0.9 | 205255 |
| 1780417800 | 0.98 | -0.084 | -7.89 | 1.03 | 1.074 | 0.95 | 294531 |
| 1780331400 | 1.064 | 0.04 | 3.70 | 1.048 | 1.15 | 1.03 | 201085 |
| 1780072200 | 1.026 | 0.1 | 10.80 | 0.92 | 1.11 | 0.92 | 381067 |
| 1779985800 | 0.926 | 0.019 | 2.09 | 0.92 | 0.95 | 0.91 | 34992 |
| 1779899400 | 0.907 | -0.013 | -1.41 | 0.919 | 0.925 | 0.89 | 33094 |
| 1779813000 | 0.92 | 0.04 | 4.55 | 0.928 | 0.998 | 0.91 | 132398 |
| 1779726600 | 0.88 | -0.006 | -0.68 | 0.883 | 0.899 | 0.86 | 29874 |
| 1779467400 | 0.886 | -0.014 | -1.56 | 0.91 | 0.91 | 0.886 | 6957 |
| 1779381000 | 0.9 | -0.013 | -1.42 | 0.927 | 0.927 | 0.88 | 22548 |
| 1779294600 | 0.913 | -0.007 | -0.76 | 0.91 | 0.919 | 0.901 | 15004 |
| 1779208200 | 0.92 | 0.005 | 0.55 | 0.9 | 0.92 | 0.881 | 17607 |
| 1779121800 | 0.915 | 0.035 | 3.98 | 0.889 | 0.917 | 0.867 | 27803 |
| 1778862600 | 0.88 | -0.083 | -8.62 | 0.89 | 0.92 | 0.865 | 21173 |
| 1778776200 | 0.963 | 0 | 0.00 | 0.963 | 0.963 | 0.963 | 0 |
| 1778689800 | 0.963 | 0 | 0.00 | 0.963 | 0.963 | 0.963 | 0 |
| 1778603400 | 0.963 | 0 | 0.00 | 0.963 | 0.963 | 0.963 | 0 |
| 1778517000 | 0.963 | 0 | 0.00 | 0.963 | 0.963 | 0.963 | 0 |
| 1778257800 | 0.963 | 0.003 | 0.31 | 0.96 | 0.965 | 0.952 | 15728 |
| 1778171400 | 0.96 | -0.024 | -2.44 | 0.94 | 0.984 | 0.94 | 42822 |
| 1778085000 | 0.984 | -0.016 | -1.60 | 0.994 | 1 | 0.901 | 131103 |
| 1777998600 | 1 | 0 | 0.00 | 1.04 | 1.04 | 0.991 | 39061 |
| 1777912200 | 1 | -0.02 | -1.96 | 1.04 | 1.05 | 1 | 18550 |
| 1777566600 | 1.02 | -0.02 | -2.11 | 1.04 | 1.04 | 1 | 10996 |
| 1777480200 | 1.042 | -0 | -0.38 | 1.056 | 1.056 | 1 | 16257 |
| 1777393800 | 1.046 | 0.01 | 0.58 | 1.026 | 1.054 | 0.99 | 42516 |
| 1777307400 | 1.04 | 0 | 0.19 | 1.054 | 1.054 | 1.012 | 33093 |
| 1777048200 | 1.038 | -0.01 | -1.14 | 1.06 | 1.06 | 1.01 | 24761 |
| 1776961800 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1776875400 | 1.05 | -0.01 | -1.13 | 1.06 | 1.06 | 1.016 | 17616 |
| 1776789000 | 1.062 | 0.03 | 2.51 | 1.032 | 1.078 | 1.032 | 12430 |
| 1776702600 | 1.036 | -0.03 | -2.81 | 1.066 | 1.078 | 1.024 | 8122 |
| 1776443400 | 1.066 | -0.03 | -2.74 | 1.1 | 1.1 | 1 | 69578 |
| 1776357000 | 1.096 | 0.02 | 1.48 | 1.054 | 1.1299999 | 1.05 | 73702 |
| 1776270600 | 1.08 | -0.04 | -3.40 | 1.116 | 1.116 | 1.07 | 15376 |
| 1776184200 | 1.118 | 0.02 | 2.19 | 1.092 | 1.12 | 1.06 | 21044 |
| 1776097800 | 1.094 | -0.04 | -3.70 | 1.1299999 | 1.1299999 | 1.068 | 24303 |
| 1775838600 | 1.1359999 | 0.07 | 6.17 | 1.07 | 1.1359999 | 1.054 | 27039 |
| 1775752200 | 1.07 | -0.01 | -1.29 | 1.084 | 1.084 | 1.04 | 6635 |
| 1775665800 | 1.084 | 0.03 | 2.65 | 1.1 | 1.124 | 1.028 | 46508 |
| 1775545200 | 1.056 | 0 | 0.00 | 1.056 | 1.056 | 1.056 | 0 |
| 1775113200 | 1.056 | 0 | 0.00 | 1.056 | 1.056 | 1.056 | 0 |
| 1775026800 | 1.056 | 0 | 0.00 | 1.056 | 1.056 | 1.056 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。