
Ordissimo (ALORD)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.002 | -0.293255131965 | 0.682 | 0.7 | 0.68 | 1396 | 0.6944788 | DE |
4 | 0 | 0 | 0.68 | 0.82 | 0.654 | 11731 | 0.72788683 | DE |
12 | 0.058 | 9.32475884244 | 0.622 | 0.82 | 0.59 | 5738 | 0.70897723 | DE |
26 | -0.012 | -1.73410404624 | 0.692 | 1.075 | 0.59 | 10109 | 0.80530835 | DE |
52 | 0.1 | 17.2413793103 | 0.58 | 1.075 | 0.441 | 9815 | 0.70249915 | DE |
156 | -1.4 | -67.3076923077 | 2.08 | 2.1 | 0.31 | 15245 | 0.88079419 | DE |
260 | -2.52 | -78.75 | 3.2 | 4.6 | 0.31 | 10255 | 1.02902037 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740072600 | 0.7 | 0.0100001 | 1.45 | 0.6899999 | 0.7 | 0.682 | 1226 |
1739986200 | 0.6899999 | 0 | 0.00 | 0.6879999 | 0.6899999 | 0.6879999 | 1401 |
1739899800 | 0.6899999 | -0.01 | -1.43 | 0.698 | 0.698 | 0.6899999 | 2001 |
1739813400 | 0.7 | 0.018 | 2.64 | 0.682 | 0.7 | 0.68 | 2101 |
1739554200 | 0.682 | 0.002 | 0.29 | 0.682 | 0.682 | 0.682 | 251 |
1739467800 | 0.68 | -0.008 | -1.16 | 0.6879999 | 0.6879999 | 0.672 | 4261 |
1739381400 | 0.6879999 | 0.0079999 | 1.18 | 0.682 | 0.726 | 0.682 | 16140 |
1739295000 | 0.68 | -0.002 | -0.29 | 0.684 | 0.684 | 0.68 | 3129 |
1739208600 | 0.682 | -0.032 | -4.48 | 0.714 | 0.714 | 0.682 | 1234 |
1738949400 | 0.714 | 0.032 | 4.69 | 0.684 | 0.716 | 0.684 | 1002 |
1738863000 | 0.682 | -0.018 | -2.57 | 0.702 | 0.714 | 0.68 | 3341 |
1738776600 | 0.7 | 0.026 | 3.86 | 0.676 | 0.7 | 0.672 | 1601 |
1738690200 | 0.674 | -0.016 | -2.32 | 0.6919999 | 0.74 | 0.674 | 7715 |
1738603800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.74 | 0.6899999 | 3721 |
1738344600 | 0.6899999 | 0.0179999 | 2.68 | 0.674 | 0.706 | 0.674 | 4811 |
1738258200 | 0.672 | -0.042 | -5.88 | 0.714 | 0.73 | 0.654 | 48928 |
1738171800 | 0.714 | -0.026 | -3.51 | 0.738 | 0.738 | 0.71 | 2502 |
1738085400 | 0.74 | -0.04 | -5.13 | 0.72 | 0.784 | 0.71 | 6370 |
1737999000 | 0.78 | 0.02 | 2.63 | 0.78 | 0.8179999 | 0.706 | 49217 |
1737739800 | 0.76 | 0.09 | 13.43 | 0.68 | 0.8199999 | 0.68 | 73661 |
1737653400 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
1737567000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
1737480600 | 0.67 | -0.02 | -2.90 | 0.6879999 | 0.6879999 | 0.662 | 945 |
1737394200 | 0.6899999 | 0 | 0.00 | 0.662 | 0.6899999 | 0.662 | 743 |
1737135000 | 0.6899999 | -0.004 | -0.58 | 0.6919999 | 0.6919999 | 0.6899999 | 501 |
1737048600 | 0.6939999 | 0.0319999 | 4.83 | 0.6939999 | 0.6939999 | 0.6939999 | 15 |
1736962200 | 0.662 | 0 | 0.00 | 0.662 | 0.662 | 0.662 | 1 |
1736875800 | 0.662 | -0.034 | -4.89 | 0.6939999 | 0.6939999 | 0.66 | 818 |
1736789400 | 0.6959999 | -0.012 | -1.69 | 0.6959999 | 0.6959999 | 0.6959999 | 1 |
1736530200 | 0.708 | 0.038 | 5.67 | 0.668 | 0.708 | 0.658 | 1446 |
1736443800 | 0.67 | -0.04 | -5.63 | 0.704 | 0.704 | 0.654 | 3774 |
1736357400 | 0.71 | -0.006 | -0.84 | 0.71 | 0.71 | 0.71 | 100 |
1736271000 | 0.716 | 0.064 | 9.82 | 0.652 | 0.716 | 0.652 | 4008 |
1736184600 | 0.652 | 0.002 | 0.31 | 0.652 | 0.652 | 0.652 | 1 |
1735925400 | 0.65 | -0.038 | -5.52 | 0.698 | 0.71 | 0.65 | 1526 |
1735839000 | 0.6879999 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.6879999 | 1 |
1735666200 | 0.6879999 | 0 | 0.00 | 0.6879999 | 0.6879999 | 0.6879999 | 15 |
1735579800 | 0.6879999 | -0.002 | -0.29 | 0.6879999 | 0.6899999 | 0.63 | 256 |
1735320600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.66 | 3889 |
1735061400 | 0.6899999 | 0.0119999 | 1.77 | 0.68 | 0.6899999 | 0.68 | 282 |
1734975000 | 0.678 | -0.002 | -0.29 | 0.678 | 0.678 | 0.678 | 1 |
1734715800 | 0.68 | 0.05 | 7.94 | 0.632 | 0.68 | 0.63 | 1901 |
1734629400 | 0.63 | -0.038 | -5.69 | 0.668 | 0.668 | 0.63 | 139 |
1734543000 | 0.668 | 0 | 0.00 | 0.668 | 0.668 | 0.668 | 1 |
1734456600 | 0.668 | 0.046 | 7.40 | 0.622 | 0.668 | 0.622 | 1386 |
1734370200 | 0.622 | -0.036 | -5.47 | 0.658 | 0.674 | 0.608 | 19962 |
1734111000 | 0.658 | -0.002 | -0.30 | 0.658 | 0.658 | 0.658 | 1 |
1734024600 | 0.66 | 0.04 | 6.45 | 0.62 | 0.66 | 0.62 | 547 |
1733938200 | 0.62 | -0.054 | -8.01 | 0.672 | 0.672 | 0.608 | 4552 |
1733851800 | 0.674 | 0 | 0.00 | 0.674 | 0.674 | 0.674 | 0 |
1733765400 | 0.674 | 0 | 0.00 | 0.674 | 0.674 | 0.674 | 1 |
1733506200 | 0.674 | 0.034 | 5.31 | 0.676 | 0.676 | 0.622 | 248 |
1733419800 | 0.64 | -0.034 | -5.04 | 0.674 | 0.674 | 0.63 | 2427 |
1733333400 | 0.674 | 0.034 | 5.31 | 0.64 | 0.674 | 0.63 | 4702 |
1733247000 | 0.64 | 0.02 | 3.23 | 0.602 | 0.64 | 0.602 | 10384 |
1733160600 | 0.62 | -0.028 | -4.32 | 0.638 | 0.638 | 0.62 | 1590 |
1732901400 | 0.648 | 0.026 | 4.18 | 0.622 | 0.648 | 0.59 | 9065 |
1732815000 | 0.622 | -0.068 | -9.86 | 0.6899999 | 0.6899999 | 0.622 | 2085 |
1732728600 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
1732642200 | 0.6899999 | 0 | 0.00 | 0.6879999 | 0.6899999 | 0.64 | 1121 |
1732555800 | 0.6899999 | 0.0219999 | 3.29 | 0.666 | 0.6899999 | 0.64 | 1003 |
1732296600 | 0.668 | 0.038 | 6.03 | 0.632 | 0.668 | 0.632 | 1331 |
1732210200 | 0.63 | -0.002 | -0.32 | 0.632 | 0.658 | 0.63 | 2023 |
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