OmerDecugis & Cie (ALODC)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.20481927711 | 8.3 | 8.44 | 7.58 | 12351 | 8.097319 | DE |
| 4 | -0.62 | -7.02947845805 | 8.82 | 8.88 | 7.58 | 5290 | 8.25416017 | DE |
| 12 | -1.3 | -13.6842105263 | 9.5 | 9.5 | 7.58 | 4626 | 8.63009579 | DE |
| 26 | 0.7 | 9.33333333333 | 7.5 | 10.25 | 7.12 | 8073 | 8.98569235 | DE |
| 52 | 2.68 | 48.5507246377 | 5.52 | 10.25 | 5.52 | 7777 | 8.12687427 | DE |
| 156 | 3.51 | 74.8400852878 | 4.69 | 10.25 | 3.65 | 5984 | 5.87638367 | DE |
| 260 | 0.7 | 9.33333333333 | 7.5 | 10.46 | 3.4 | 4419 | 6.21090737 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 8.2 | 0.24 | 3.02 | 8.0399999 | 8.32 | 8.0399999 | 13463 |
| 1780590600 | 7.96 | 0.16 | 2.05 | 7.8 | 7.98 | 7.66 | 10967 |
| 1780504200 | 7.8 | -0.54 | -6.47 | 8.38 | 8.38 | 7.58 | 18137 |
| 1780417800 | 8.34 | -0.06 | -0.71 | 8.36 | 8.4 | 8.28 | 4853 |
| 1780331400 | 8.4 | 0.06 | 0.72 | 8.3 | 8.44 | 8.28 | 14333 |
| 1780072200 | 8.34 | 0.04 | 0.48 | 8.34 | 8.34 | 8.28 | 4666 |
| 1779985800 | 8.3 | -0.02 | -0.24 | 8.36 | 8.36 | 8.26 | 4501 |
| 1779899400 | 8.32 | 0 | 0.00 | 8.32 | 8.46 | 8.3 | 1970 |
| 1779813000 | 8.32 | -0.16 | -1.89 | 8.36 | 8.44 | 8.32 | 999 |
| 1779726600 | 8.48 | 0.12 | 1.44 | 8.4 | 8.6 | 8.24 | 4269 |
| 1779467400 | 8.36 | -0.08 | -0.95 | 8.44 | 8.48 | 8.36 | 1167 |
| 1779381000 | 8.44 | 0.16 | 1.93 | 8.3 | 8.5 | 8.3 | 3536 |
| 1779294600 | 8.28 | -0.04 | -0.48 | 8.32 | 8.32 | 8.24 | 2090 |
| 1779208200 | 8.32 | -0.22 | -2.58 | 8.42 | 8.5 | 8.32 | 3590 |
| 1779121800 | 8.5399999 | -0.1 | -1.16 | 8.6 | 8.7 | 8.52 | 1559 |
| 1778862600 | 8.64 | 0.04 | 0.47 | 8.5 | 8.7 | 8.3 | 3045 |
| 1778776200 | 8.6 | -0.1 | -1.15 | 8.6 | 8.7 | 8.5 | 2856 |
| 1778689800 | 8.7 | 0.1 | 1.16 | 8.56 | 8.88 | 8.56 | 5641 |
| 1778603400 | 8.6 | -0.1 | -1.15 | 8.7 | 8.7 | 8.6 | 1295 |
| 1778517000 | 8.7 | 0 | 0.00 | 8.82 | 8.82 | 8.6199999 | 2864 |
| 1778257800 | 8.7 | -0.06 | -0.68 | 8.8 | 8.8 | 8.56 | 2214 |
| 1778171400 | 8.76 | 0.16 | 1.86 | 8.72 | 8.88 | 8.68 | 4097 |
| 1778085000 | 8.6 | -0.32 | -3.59 | 8.7 | 8.88 | 8.38 | 14587 |
| 1777998600 | 8.92 | 0 | 0.00 | 8.92 | 8.92 | 8.92 | 0 |
| 1777912200 | 8.92 | 0.06 | 0.68 | 8.86 | 9.0399999 | 8.8 | 5030 |
| 1777566600 | 8.86 | -0.04 | -0.45 | 8.94 | 8.94 | 8.86 | 576 |
| 1777480200 | 8.9 | -0.24 | -2.63 | 8.94 | 8.94 | 8.58 | 4404 |
| 1777393800 | 9.14 | 0 | 0.00 | 9.14 | 9.14 | 9.14 | 0 |
| 1777307400 | 9.14 | -0.02 | -0.22 | 9 | 9.16 | 9 | 4675 |
| 1777048200 | 9.16 | 0 | 0.00 | 9.16 | 9.16 | 9.0399999 | 4052 |
| 1776961800 | 9.16 | -0.04 | -0.43 | 9.2 | 9.2 | 9.1 | 1168 |
| 1776875400 | 9.2 | -0.12 | -1.29 | 9.36 | 9.36 | 9.2 | 2402 |
| 1776789000 | 9.32 | 0.02 | 0.22 | 9.3 | 9.34 | 9.22 | 794 |
| 1776702600 | 9.3 | 0.28 | 3.10 | 9.06 | 9.4 | 9.06 | 1900 |
| 1776443400 | 9.02 | -0.02 | -0.22 | 9 | 9.22 | 8.9 | 4378 |
| 1776357000 | 9.0399999 | -0.16 | -1.74 | 9.1199999 | 9.18 | 8.9 | 4019 |
| 1776270600 | 9.2 | -0.04 | -0.43 | 9.3 | 9.3 | 9.08 | 1470 |
| 1776184200 | 9.24 | 0.42 | 4.76 | 8.86 | 9.3 | 8.6 | 9623 |
| 1776097800 | 8.82 | -0.14 | -1.56 | 8.64 | 8.84 | 8.64 | 4366 |
| 1775838600 | 8.96 | 0 | 0.00 | 8.96 | 8.96 | 8.96 | 0 |
| 1775752200 | 8.96 | 0.32 | 3.70 | 8.92 | 8.98 | 8.76 | 2244 |
| 1775665800 | 8.64 | 0 | 0.00 | 8.64 | 8.64 | 8.64 | 0 |
| 1775579400 | 8.64 | -0.28 | -3.14 | 8.92 | 8.92 | 8.24 | 5829 |
| 1775147400 | 8.92 | -0.08 | -0.89 | 8.88 | 8.92 | 8.6 | 1436 |
| 1775061000 | 9 | 0.26 | 2.97 | 8.78 | 9 | 8.68 | 5946 |
| 1774974600 | 8.74 | 0.14 | 1.63 | 8.64 | 8.84 | 8.52 | 9164 |
| 1774888200 | 8.6 | -0.24 | -2.71 | 8.72 | 8.72 | 8.48 | 9538 |
| 1774632600 | 8.84 | -0.16 | -1.78 | 9 | 9 | 8.52 | 1531 |
| 1774546200 | 9 | 0 | 0.00 | 9 | 9 | 8.76 | 4388 |
| 1774459800 | 9 | 0.16 | 1.81 | 9.0399999 | 9.1199999 | 8.98 | 2168 |
| 1774373400 | 8.84 | -0.12 | -1.34 | 9 | 9.0399999 | 8.5 | 4340 |
| 1774287000 | 8.96 | -0.14 | -1.54 | 9.24 | 9.24 | 8.9 | 3211 |
| 1774027800 | 9.1 | -0.04 | -0.44 | 9.14 | 9.18 | 9.06 | 2071 |
| 1773941400 | 9.14 | -0.26 | -2.77 | 9.44 | 9.44 | 8.9 | 9459 |
| 1773855000 | 9.4 | -0.04 | -0.42 | 9.44 | 9.44 | 9.3 | 2289 |
| 1773768600 | 9.44 | -0.18 | -1.87 | 9.5 | 9.5 | 9.42 | 1368 |
| 1773682200 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 0 |
| 1773423000 | 9.6199999 | 0.04 | 0.42 | 9.58 | 9.64 | 9.28 | 1930 |
| 1773336600 | 9.58 | 0.22 | 2.35 | 9.4 | 9.6199999 | 9.36 | 2285 |
| 1773250200 | 9.36 | -0.1 | -1.06 | 9.48 | 9.6199999 | 9.36 | 1153 |
| 1773163800 | 9.46 | 0.16 | 1.72 | 9.34 | 9.48 | 9.34 | 2786 |
| 1773077400 | 9.3 | -0.16 | -1.69 | 9.3 | 9.34 | 9.14 | 7521 |
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。