![Cerinnov Group](/common/images/company/EU_ALPCV.png)
Cerinnov Group (ALPCV)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.022 | 3.04709141274 | 0.722 | 0.856 | 0.722 | 49408 | 0.77014601 | DE |
4 | 0.032 | 4.49438202247 | 0.712 | 0.856 | 0.66 | 21554 | 0.75354725 | DE |
12 | 0.004 | 0.540540540541 | 0.74 | 0.976 | 0.66 | 17913 | 0.77428206 | DE |
26 | -0.656 | -46.8571428571 | 1.4 | 1.8 | 0.66 | 13808 | 0.97099979 | DE |
52 | -1.856 | -71.3846153846 | 2.6 | 2.93 | 0.66 | 10346 | 1.30643567 | DE |
156 | -0.818 | -52.3687580026 | 1.562 | 4.22 | 0.66 | 12415 | 1.80769121 | DE |
260 | -1.276 | -63.1683168317 | 2.02 | 4.22 | 0.52 | 34083 | 1.46153742 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 0.744 | 0.002 | 0.27 | 0.74 | 0.748 | 0.724 | 6346 |
1739813400 | 0.742 | -0.01 | -1.33 | 0.752 | 0.752 | 0.722 | 16469 |
1739554200 | 0.752 | -0.03 | -3.84 | 0.776 | 0.78 | 0.74 | 48094 |
1739467800 | 0.782 | 0.064 | 8.91 | 0.722 | 0.856 | 0.722 | 126723 |
1739381400 | 0.718 | -0.042 | -5.53 | 0.76 | 0.76 | 0.708 | 29633 |
1739295000 | 0.76 | 0.06 | 8.57 | 0.7 | 0.8179999 | 0.6919999 | 142576 |
1739208600 | 0.7 | 0.02 | 2.94 | 0.6899999 | 0.7 | 0.6899999 | 5434 |
1738949400 | 0.68 | 0 | 0.00 | 0.68 | 0.68 | 0.68 | 852 |
1738863000 | 0.68 | -0.008 | -1.16 | 0.6879999 | 0.6899999 | 0.672 | 2060 |
1738776600 | 0.6879999 | 0.0079999 | 1.18 | 0.684 | 0.6879999 | 0.662 | 2567 |
1738690200 | 0.68 | -0.008 | -1.16 | 0.67 | 0.6919999 | 0.67 | 4407 |
1738603800 | 0.6879999 | -0.016 | -2.27 | 0.7 | 0.71 | 0.66 | 15336 |
1738344600 | 0.704 | 0 | 0.00 | 0.6899999 | 0.704 | 0.6899999 | 3215 |
1738258200 | 0.704 | 0.0120001 | 1.73 | 0.7 | 0.706 | 0.6919999 | 2608 |
1738171800 | 0.6919999 | -0.002 | -0.29 | 0.7 | 0.712 | 0.6919999 | 4921 |
1738085400 | 0.6939999 | -0.006 | -0.86 | 0.7 | 0.71 | 0.6919999 | 5992 |
1737999000 | 0.7 | 0.0080001 | 1.16 | 0.7 | 0.716 | 0.7 | 5160 |
1737739800 | 0.6919999 | -0.02 | -2.81 | 0.6919999 | 0.714 | 0.6919999 | 4361 |
1737653400 | 0.712 | 0 | 0.00 | 0.712 | 0.712 | 0.712 | 0 |
1737567000 | 0.712 | 0 | 0.00 | 0.712 | 0.712 | 0.712 | 0 |
1737480600 | 0.712 | 0.0200001 | 2.89 | 0.7 | 0.718 | 0.7 | 4590 |
1737394200 | 0.6919999 | -0.028 | -3.89 | 0.73 | 0.73 | 0.6919999 | 11085 |
1737135000 | 0.72 | 0.02 | 2.86 | 0.7 | 0.754 | 0.7 | 25043 |
1737048600 | 0.7 | 0.0080001 | 1.16 | 0.6939999 | 0.7 | 0.6939999 | 308 |
1736962200 | 0.6919999 | 0 | 0.00 | 0.6919999 | 0.708 | 0.6919999 | 5287 |
1736875800 | 0.6919999 | -0.028 | -3.89 | 0.72 | 0.726 | 0.6919999 | 19344 |
1736789400 | 0.72 | 0.008 | 1.12 | 0.712 | 0.726 | 0.7 | 4598 |
1736530200 | 0.712 | 0.0240001 | 3.49 | 0.6879999 | 0.714 | 0.6879999 | 4170 |
1736443800 | 0.6879999 | -0.042 | -5.75 | 0.73 | 0.738 | 0.672 | 16754 |
1736357400 | 0.73 | -0.008 | -1.08 | 0.738 | 0.754 | 0.73 | 8036 |
1736271000 | 0.738 | -0.01 | -1.34 | 0.748 | 0.758 | 0.732 | 11144 |
1736184600 | 0.748 | 0.01 | 1.36 | 0.738 | 0.758 | 0.722 | 11261 |
1735925400 | 0.738 | 0 | 0.00 | 0.74 | 0.756 | 0.722 | 20091 |
1735839000 | 0.738 | -0.006 | -0.81 | 0.75 | 0.75 | 0.722 | 8081 |
1735666200 | 0.744 | 0.034 | 4.79 | 0.71 | 0.754 | 0.71 | 25626 |
1735579800 | 0.71 | -0.01 | -1.39 | 0.72 | 0.73 | 0.704 | 6659 |
1735320600 | 0.72 | 0.016 | 2.27 | 0.704 | 0.738 | 0.704 | 7846 |
1735061400 | 0.704 | -0.02 | -2.76 | 0.74 | 0.742 | 0.682 | 13322 |
1734975000 | 0.724 | 0 | 0.00 | 0.74 | 0.798 | 0.7 | 79850 |
1734715800 | 0.724 | -0.064 | -8.12 | 0.788 | 0.828 | 0.71 | 23255 |
1734629400 | 0.788 | -0.052 | -6.19 | 0.78 | 0.8199999 | 0.778 | 14935 |
1734543000 | 0.84 | -0.078 | -8.50 | 0.86 | 0.918 | 0.78 | 44947 |
1734456600 | 0.918 | 0.248 | 37.01 | 0.67 | 0.976 | 0.67 | 169435 |
1734370200 | 0.67 | -0.006 | -0.89 | 0.676 | 0.676 | 0.67 | 3510 |
1734111000 | 0.676 | -0.014 | -2.03 | 0.6899999 | 0.6919999 | 0.672 | 1634 |
1734024600 | 0.6899999 | -0.008 | -1.15 | 0.698 | 0.698 | 0.6899999 | 1225 |
1733938200 | 0.698 | -0.006 | -0.85 | 0.7 | 0.7 | 0.672 | 4517 |
1733851800 | 0.704 | 0 | 0.00 | 0.704 | 0.704 | 0.704 | 0 |
1733765400 | 0.704 | 0.004 | 0.57 | 0.7 | 0.704 | 0.7 | 1764 |
1733506200 | 0.7 | -0.024 | -3.31 | 0.728 | 0.728 | 0.6959999 | 2688 |
1733419800 | 0.724 | 0.0340001 | 4.93 | 0.6899999 | 0.728 | 0.6899999 | 6489 |
1733333400 | 0.6899999 | -0.03 | -4.17 | 0.73 | 0.73 | 0.6899999 | 786 |
1733247000 | 0.72 | 0.004 | 0.56 | 0.716 | 0.72 | 0.716 | 690 |
1733160600 | 0.716 | -0.014 | -1.92 | 0.73 | 0.736 | 0.716 | 2611 |
1732901400 | 0.73 | -0.018 | -2.41 | 0.748 | 0.79 | 0.73 | 3843 |
1732815000 | 0.748 | 0.018 | 2.47 | 0.716 | 0.748 | 0.716 | 3250 |
1732728600 | 0.73 | 0 | 0.00 | 0.73 | 0.73 | 0.73 | 0 |
1732642200 | 0.73 | -0.03 | -3.95 | 0.77 | 0.77 | 0.73 | 2020 |
1732555800 | 0.76 | -0.016 | -2.06 | 0.776 | 0.778 | 0.76 | 162 |
1732296600 | 0.776 | -0.012 | -1.52 | 0.788 | 0.788 | 0.72 | 8150 |
1732210200 | 0.788 | -0.022 | -2.72 | 0.81 | 0.8199999 | 0.734 | 4058 |
1732123800 | 0.81 | -0.03 | -3.57 | 0.84 | 0.84 | 0.81 | 4203 |
1732037400 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 200 |
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