![NSE SA](/common/images/company/EU_ALNSE.png)
NSE SA (ALNSE)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.8 | 2.84697508897 | 28.1 | 29 | 28 | 638 | 28.75432824 | DE |
4 | 0.7 | 2.48226950355 | 28.2 | 29.3 | 27.1 | 267 | 28.61314804 | DE |
12 | 0 | 0 | 28.9 | 29.5 | 27.1 | 186 | 28.64560682 | DE |
26 | -0.4 | -1.36518771331 | 29.3 | 31 | 27.1 | 209 | 29.11385039 | DE |
52 | 1.9 | 7.03703703704 | 27 | 31 | 19.4 | 277 | 26.83047109 | DE |
156 | 11.1 | 62.3595505618 | 17.8 | 31 | 14.05 | 292 | 23.30925353 | DE |
260 | 16.9 | 140.833333333 | 12 | 33 | 8.05 | 334 | 20.39105962 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 28.9 | 0.3 | 1.05 | 28.6 | 28.9 | 28 | 1490 |
1739813400 | 28.6 | 0.2 | 0.70 | 28.1 | 28.6 | 28 | 798 |
1739554200 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28 | 160 |
1739467800 | 28.4 | 0.3 | 1.07 | 28.1 | 28.4 | 28.1 | 105 |
1739381400 | 28.1 | 0 | 0.00 | 28.1 | 28.1 | 28.1 | 0 |
1739295000 | 28.1 | 0.1 | 0.36 | 28 | 28.1 | 28 | 31 |
1739208600 | 28 | 0.1 | 0.36 | 27.9 | 28 | 27.5 | 51 |
1738949400 | 27.9 | -0.5 | -1.76 | 27.6 | 28.3 | 27.1 | 559 |
1738863000 | 28.4 | -0.1 | -0.35 | 28.5 | 28.5 | 27.4 | 237 |
1738776600 | 28.5 | 0 | 0.00 | 28.5 | 28.6 | 28.2 | 16 |
1738690200 | 28.5 | -0.1 | -0.35 | 28.6 | 28.6 | 28.2 | 99 |
1738603800 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28 | 73 |
1738344600 | 28.6 | -0.2 | -0.69 | 28.4 | 28.8 | 27.4 | 143 |
1738258200 | 28.8 | -0.1 | -0.35 | 28.9 | 28.9 | 28.6 | 86 |
1738171800 | 28.9 | -0.2 | -0.69 | 29.1 | 29.1 | 27.4 | 438 |
1738085400 | 29.1 | 0.1 | 0.34 | 29 | 29.1 | 28.2 | 53 |
1737999000 | 29 | -0.3 | -1.02 | 29.3 | 29.3 | 27.7 | 183 |
1737739800 | 29.3 | 1.1 | 3.90 | 28.2 | 29.3 | 27.8 | 88 |
1737653400 | 28.2 | -0.1 | -0.35 | 28.3 | 28.3 | 28 | 20 |
1737567000 | 28.3 | 0.5 | 1.80 | 28.2 | 28.4 | 27.5 | 443 |
1737480600 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
1737394200 | 27.8 | -0.8 | -2.80 | 28.6 | 28.6 | 27.8 | 21 |
1737135000 | 28.6 | -0.1 | -0.35 | 28.7 | 28.7 | 28 | 102 |
1737048600 | 28.7 | 0 | 0.00 | 28.4 | 28.8 | 28 | 336 |
1736962200 | 28.7 | -0.2 | -0.69 | 28.9 | 28.9 | 27.3 | 536 |
1736875800 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 1 |
1736789400 | 28.9 | -0.2 | -0.69 | 29.1 | 29.1 | 27.6 | 150 |
1736530200 | 29.1 | 0.1 | 0.34 | 29 | 29.1 | 29 | 10 |
1736443800 | 29 | 0.1 | 0.35 | 28.9 | 29 | 28.4 | 26 |
1736357400 | 28.9 | 0.1 | 0.35 | 28.8 | 28.9 | 28.6 | 221 |
1736271000 | 28.8 | -0.1 | -0.35 | 28.9 | 28.9 | 28.1 | 338 |
1736184600 | 28.9 | 0.1 | 0.35 | 28.8 | 28.9 | 28.4 | 116 |
1735925400 | 28.8 | -0.2 | -0.69 | 28.8 | 28.9 | 27.8 | 128 |
1735839000 | 29 | 0.1 | 0.35 | 28.9 | 29.5 | 28.1 | 431 |
1735666200 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 51 |
1735579800 | 28.9 | 0 | 0.00 | 28.9 | 28.9 | 28.9 | 1 |
1735320600 | 28.9 | 0.2 | 0.70 | 28.7 | 28.9 | 28 | 78 |
1735061400 | 28.7 | 0.2 | 0.70 | 28 | 28.7 | 27.9 | 97 |
1734975000 | 28.5 | 0.1 | 0.35 | 28.2 | 28.5 | 27.2 | 510 |
1734715800 | 28.4 | 0.1 | 0.35 | 28.3 | 28.4 | 28 | 59 |
1734629400 | 28.3 | 0.1 | 0.35 | 28.2 | 28.3 | 28.2 | 8 |
1734543000 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 40 |
1734456600 | 28.2 | -0.3 | -1.05 | 28.2 | 28.2 | 28.2 | 67 |
1734370200 | 28.5 | 0.1 | 0.35 | 28.5 | 28.5 | 27.2 | 602 |
1734111000 | 28.4 | 0 | 0.00 | 28.1 | 28.4 | 28.1 | 19 |
1734024600 | 28.4 | 0 | 0.00 | 27.8 | 28.4 | 27.8 | 97 |
1733938200 | 28.4 | -0.2 | -0.70 | 28.6 | 28.6 | 27.5 | 171 |
1733851800 | 28.6 | 0.1 | 0.35 | 28.5 | 28.6 | 28.5 | 9 |
1733765400 | 28.5 | -0.1 | -0.35 | 28.5 | 28.5 | 28 | 86 |
1733506200 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28 | 382 |
1733419800 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 28 |
1733333400 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.3 | 31 |
1733247000 | 28.6 | -0.1 | -0.35 | 28.8 | 28.8 | 28.6 | 24 |
1733160600 | 28.7 | -0.5 | -1.71 | 29 | 29 | 28.1 | 216 |
1732901400 | 29.2 | 0.2 | 0.69 | 29 | 29.2 | 28.8 | 37 |
1732815000 | 29 | 0 | 0.00 | 28.9 | 29 | 28.7 | 38 |
1732728600 | 29 | 0.1 | 0.35 | 28.9 | 29 | 28.2 | 69 |
1732642200 | 28.9 | 0 | 0.00 | 28.1 | 28.9 | 28.1 | 205 |
1732555800 | 28.9 | 0 | 0.00 | 29 | 29 | 28.4 | 199 |
1732296600 | 28.9 | 0.1 | 0.35 | 28.8 | 28.9 | 28.8 | 51 |
1732210200 | 28.8 | -0.2 | -0.69 | 29 | 29 | 28.4 | 48 |
1732123800 | 29 | 0 | 0.00 | 29 | 29 | 28.3 | 342 |
1732037400 | 29 | 0.2 | 0.69 | 28.9 | 29 | 28.9 | 379 |
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