
Poujoulat (ALPJT)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.05 | -0.444444444444 | 11.25 | 11.35 | 10.3 | 1510 | 11.02596058 | DE |
4 | 0.7 | 6.66666666667 | 10.5 | 11.35 | 10 | 2286 | 10.3968873 | DE |
12 | 1 | 9.80392156863 | 10.2 | 11.35 | 9.4 | 1766 | 10.2727367 | DE |
26 | -1.3 | -10.4 | 12.5 | 12.7 | 9.4 | 1391 | 10.55260698 | DE |
52 | -3 | -21.1267605634 | 14.2 | 18.25 | 9.4 | 1556 | 12.35700623 | DE |
156 | -63.8 | -85.0666666667 | 75 | 101 | 9.4 | 1345 | 24.00361063 | DE |
260 | -14.4 | -56.25 | 25.6 | 101 | 9.4 | 1001 | 27.7199343 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 11.15 | 0.1 | 0.90 | 11.15 | 11.25 | 11.05 | 814 |
1739813400 | 11.05 | 0.05 | 0.45 | 11.1 | 11.3 | 11.05 | 693 |
1739554200 | 11 | 0 | 0.00 | 11.1 | 11.2 | 11 | 1170 |
1739467800 | 11 | 0.5 | 4.76 | 11.25 | 11.25 | 10.3 | 3361 |
1739381400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 0 |
1739295000 | 10.5 | 0.2 | 1.94 | 10.3 | 10.5 | 10.25 | 1879 |
1739208600 | 10.3 | 0 | 0.00 | 10.3 | 10.35 | 10.2 | 2614 |
1738949400 | 10.3 | 0.05 | 0.49 | 10.25 | 10.3 | 10.15 | 1714 |
1738863000 | 10.25 | 0.2 | 1.99 | 10.05 | 10.25 | 10.05 | 669 |
1738776600 | 10.05 | -0.15 | -1.47 | 10.15 | 10.2 | 10 | 3923 |
1738690200 | 10.2 | 0 | 0.00 | 10.2 | 10.2 | 10.1 | 1454 |
1738603800 | 10.2 | 0 | 0.00 | 10.3 | 10.3 | 10.15 | 2020 |
1738344600 | 10.2 | 0.05 | 0.49 | 10.25 | 10.25 | 10.2 | 590 |
1738258200 | 10.15 | -0.15 | -1.46 | 10.3 | 10.5 | 10.1 | 3939 |
1738171800 | 10.3 | 0.15 | 1.48 | 10.15 | 10.3 | 10.05 | 2262 |
1738085400 | 10.15 | -0.15 | -1.46 | 10.3 | 10.3 | 10.05 | 651 |
1737999000 | 10.3 | 0.15 | 1.48 | 10.3 | 10.45 | 10.05 | 5234 |
1737739800 | 10.15 | -0.1 | -0.98 | 10.25 | 10.3 | 10.15 | 976 |
1737653400 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 759 |
1737567000 | 10.5 | 0.25 | 2.44 | 10.5 | 10.9 | 10.15 | 8713 |
1737480600 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
1737394200 | 10.25 | -0.05 | -0.49 | 10.3 | 10.45 | 9.88 | 4146 |
1737135000 | 10.3 | 0.1 | 0.98 | 10.2 | 10.3 | 10.2 | 1069 |
1737048600 | 10.2 | -0.4 | -3.77 | 10.5 | 10.7 | 10 | 1413 |
1736962200 | 10.6 | 0.05 | 0.47 | 10.65 | 10.75 | 10.4 | 1469 |
1736875800 | 10.55 | 0.05 | 0.48 | 10.6 | 10.65 | 10.45 | 426 |
1736789400 | 10.5 | -0.2 | -1.87 | 10.9 | 10.9 | 10.5 | 1535 |
1736530200 | 10.7 | 0.05 | 0.47 | 10.65 | 10.7 | 10.65 | 231 |
1736443800 | 10.65 | 0.1 | 0.95 | 10.55 | 10.65 | 10.55 | 122 |
1736357400 | 10.55 | -0.35 | -3.21 | 10.9 | 10.9 | 10.55 | 498 |
1736271000 | 10.9 | 0.5 | 4.81 | 10.4 | 10.9 | 10.3 | 1183 |
1736184600 | 10.4 | 0.1 | 0.97 | 10.25 | 10.4 | 10.1 | 10291 |
1735925400 | 10.3 | -0.1 | -0.96 | 10.45 | 10.45 | 10.2 | 604 |
1735839000 | 10.4 | 0.4 | 4.00 | 10.1 | 10.4 | 10.1 | 534 |
1735666200 | 10 | -0.15 | -1.48 | 9.96 | 10.05 | 9.96 | 1351 |
1735579800 | 10.15 | 0 | 0.00 | 10.15 | 10.15 | 10 | 168 |
1735320600 | 10.15 | 0.05 | 0.50 | 10 | 10.15 | 10 | 121 |
1735061400 | 10.1 | -0.05 | -0.49 | 10.1 | 10.1 | 10 | 130 |
1734975000 | 10.15 | 0.45 | 4.64 | 9.52 | 10.2 | 9.52 | 1116 |
1734715800 | 9.7 | 0.04 | 0.41 | 9.66 | 9.76 | 9.66 | 421 |
1734629400 | 9.66 | -0.04 | -0.41 | 9.72 | 9.72 | 9.4 | 3620 |
1734543000 | 9.7 | -0.16 | -1.62 | 9.86 | 9.9 | 9.44 | 2074 |
1734456600 | 9.86 | -0.14 | -1.40 | 10 | 10.1 | 9.86 | 198 |
1734370200 | 10 | -0.15 | -1.48 | 10.2 | 10.25 | 9.9 | 2872 |
1734111000 | 10.15 | -0.05 | -0.49 | 10.3 | 10.4 | 10 | 1421 |
1734024600 | 10.2 | 0.05 | 0.49 | 10.2 | 10.25 | 10.15 | 6156 |
1733938200 | 10.15 | 0.15 | 1.50 | 10 | 10.2 | 9.8 | 1410 |
1733851800 | 10 | -0.05 | -0.50 | 10.15 | 10.15 | 10 | 202 |
1733765400 | 10.05 | 0.05 | 0.50 | 10.05 | 10.2 | 10.05 | 615 |
1733506200 | 10 | 0.02 | 0.20 | 9.98 | 10.2 | 9.98 | 524 |
1733419800 | 9.98 | -0.02 | -0.20 | 10 | 10.1 | 9.82 | 263 |
1733333400 | 10 | 0.2 | 2.04 | 9.8 | 10.15 | 9.8 | 1567 |
1733247000 | 9.8 | 0 | 0.00 | 9.88 | 9.88 | 9.6199999 | 324 |
1733160600 | 9.8 | -0.2 | -2.00 | 10.1 | 10.1 | 9.5 | 2095 |
1732901400 | 10 | -0.2 | -1.96 | 10.2 | 10.2 | 10 | 2159 |
1732815000 | 10.2 | 0.1 | 0.99 | 10.2 | 10.2 | 9.9 | 889 |
1732728600 | 10.1 | -0.1 | -0.98 | 10.2 | 10.2 | 10.1 | 487 |
1732642200 | 10.2 | 0.34 | 3.45 | 9.96 | 10.2 | 9.86 | 1950 |
1732555800 | 9.86 | -0.49 | -4.73 | 10.35 | 10.4 | 9.6199999 | 4970 |
1732296600 | 10.35 | 0.05 | 0.49 | 10.3 | 10.4 | 9.98 | 2373 |
1732210200 | 10.3 | 0.1 | 0.98 | 10.3 | 10.3 | 10.2 | 976 |
1732123800 | 10.2 | -0.4 | -3.77 | 10.9 | 10.9 | 10.2 | 2558 |
1732037400 | 10.6 | -0.2 | -1.85 | 10.9 | 10.9 | 10.4 | 2174 |
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