Riber SA (ALRIB)
EU
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.82 | -11.432160804 | 15.92 | 17.04 | 13.68 | 374322 | 15.45419411 | DE |
| 4 | 1 | 7.63358778626 | 13.1 | 17.16 | 11.62 | 346353 | 14.49922074 | DE |
| 12 | 8.32 | 143.944636678 | 5.78 | 18.5 | 5.13 | 404809 | 13.0046933 | DE |
| 26 | 10.84 | 332.515337423 | 3.26 | 18.5 | 3.12 | 252974 | 11.31542523 | DE |
| 52 | 11.29 | 401.779359431 | 2.81 | 18.5 | 2.5 | 141975 | 10.36698427 | DE |
| 156 | 12.535 | 800.958466454 | 1.565 | 18.5 | 1.42 | 64336 | 7.86079066 | DE |
| 260 | 12.408 | 733.333333333 | 1.692 | 18.5 | 1.316 | 43978 | 6.95238338 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 14.4 | -0.98 | -6.37 | 15.2 | 15.36 | 13.68 | 427036 |
| 1780504200 | 15.38 | -1.18 | -7.13 | 16.399999 | 16.399999 | 14.76 | 381885 |
| 1780417800 | 16.559999 | 1.16 | 7.53 | 15.5 | 17.04 | 14.66 | 398630 |
| 1780331400 | 15.4 | -0.3 | -1.91 | 15.3 | 16.379999 | 15.1 | 418416 |
| 1780072200 | 15.7 | -0.18 | -1.13 | 15.92 | 16.5 | 15.3 | 245644 |
| 1779985800 | 15.88 | -0.16 | -1.00 | 16.02 | 17.16 | 15.24 | 458406 |
| 1779899400 | 16.04 | 0.46 | 2.95 | 15.98 | 16.62 | 15.1 | 359329 |
| 1779813000 | 15.58 | -0.7 | -4.30 | 16.379999 | 16.5 | 14.8 | 396764 |
| 1779726600 | 16.28 | 0.92 | 5.99 | 15.5 | 16.76 | 15.06 | 563916 |
| 1779467400 | 15.36 | 2.18 | 16.54 | 13.3 | 15.4 | 13.24 | 584861 |
| 1779381000 | 13.18 | 0.46 | 3.62 | 12.8 | 13.56 | 12.63 | 305325 |
| 1779294600 | 12.72 | 0.76 | 6.35 | 11.88 | 12.76 | 11.88 | 201796 |
| 1779208200 | 11.96 | -0.46 | -3.70 | 12.6 | 12.6 | 11.62 | 335884 |
| 1779121800 | 12.42 | -0.52 | -4.02 | 12.72 | 13.9 | 12.34 | 304628 |
| 1778862600 | 12.94 | -0.36 | -2.71 | 12.56 | 13.08 | 12.38 | 169854 |
| 1778776200 | 13.3 | 0.64 | 5.06 | 12.7 | 13.38 | 12.36 | 272263 |
| 1778689800 | 12.66 | 0.66 | 5.50 | 12.04 | 12.92 | 12 | 266698 |
| 1778603400 | 12 | -1.12 | -8.54 | 12.86 | 12.9 | 11.88 | 370239 |
| 1778517000 | 13.12 | 0.06 | 0.46 | 13 | 13.46 | 12.84 | 246571 |
| 1778257800 | 13.06 | -0.2 | -1.51 | 13.1 | 13.46 | 12.8 | 218907 |
| 1778171400 | 13.26 | -0.28 | -2.07 | 14.1 | 14.48 | 13 | 383831 |
| 1778085000 | 13.54 | -0.4 | -2.87 | 13.98 | 14.98 | 13.1 | 572358 |
| 1777998600 | 13.94 | 0 | 0.00 | 13.94 | 13.94 | 13.94 | 0 |
| 1777912200 | 13.94 | 1.2 | 9.42 | 13.06 | 14.36 | 12.92 | 604853 |
| 1777566600 | 12.74 | 1.02 | 8.70 | 11.66 | 13.08 | 11.32 | 380663 |
| 1777480200 | 11.72 | -1.72 | -12.80 | 12.04 | 12.7 | 11.44 | 388700 |
| 1777393800 | 13.44 | 0 | 0.00 | 13.44 | 13.44 | 13.44 | 0 |
| 1777307400 | 13.44 | -0.4 | -2.89 | 14.38 | 15.4 | 13.04 | 640604 |
| 1777048200 | 13.84 | 1.06 | 8.29 | 13 | 14 | 12.2 | 473890 |
| 1776961800 | 12.78 | -0.22 | -1.69 | 13.02 | 13.74 | 12.06 | 381472 |
| 1776875400 | 13 | 0 | 0.00 | 13.36 | 14.24 | 12.6 | 517810 |
| 1776789000 | 13 | -1.14 | -8.06 | 14.58 | 14.64 | 12.52 | 725502 |
| 1776702600 | 14.14 | 1.14 | 8.77 | 12.5 | 15.2 | 11.54 | 1074951 |
| 1776443400 | 13 | -2.66 | -16.99 | 16.3 | 18.5 | 13 | 1361814 |
| 1776357000 | 15.66 | 2.82 | 21.96 | 13.08 | 15.8 | 12.34 | 1156104 |
| 1776270600 | 12.84 | 1.06 | 9.00 | 12.86 | 13.72 | 12.26 | 853739 |
| 1776184200 | 11.78 | 0.5 | 4.43 | 11.5 | 14.24 | 10.8 | 1606434 |
| 1776097800 | 11.28 | 3.23 | 40.12 | 9.49 | 11.46 | 9.41 | 1090365 |
| 1775838600 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 0 |
| 1775752200 | 8.05 | 2.48 | 44.52 | 7.09 | 8.5 | 6.81 | 1030665 |
| 1775665800 | 5.57 | 0 | 0.00 | 5.57 | 5.57 | 5.57 | 0 |
| 1775579400 | 5.57 | 0.07 | 1.27 | 5.5 | 5.75 | 5.43 | 104217 |
| 1775147400 | 5.5 | -0.01 | -0.18 | 5.4 | 5.55 | 5.3 | 30603 |
| 1775061000 | 5.51 | 0.06 | 1.10 | 5.58 | 5.89 | 5.36 | 65583 |
| 1774974600 | 5.45 | 0.07 | 1.30 | 5.38 | 5.49 | 5.2 | 35002 |
| 1774888200 | 5.38 | -0.14 | -2.54 | 5.47 | 5.47 | 5.13 | 129354 |
| 1774632600 | 5.5199999 | -0.2 | -3.50 | 5.68 | 5.73 | 5.4 | 50145 |
| 1774546200 | 5.72 | -0.23 | -3.87 | 5.97 | 6 | 5.62 | 36412 |
| 1774459800 | 5.95 | 0.25 | 4.39 | 5.7 | 5.99 | 5.7 | 21111 |
| 1774373400 | 5.7 | -0.01 | -0.18 | 5.8 | 5.87 | 5.55 | 28232 |
| 1774287000 | 5.71 | 0.03 | 0.53 | 5.5 | 5.9 | 5.2699999 | 71289 |
| 1774027800 | 5.68 | -0.02 | -0.35 | 5.72 | 5.91 | 5.6 | 53554 |
| 1773941400 | 5.7 | -0.18 | -3.06 | 5.99 | 5.99 | 5.5599999 | 85737 |
| 1773855000 | 5.88 | -0.01 | -0.17 | 6 | 6.15 | 5.85 | 55092 |
| 1773768600 | 5.89 | 0.27 | 4.80 | 6.0599999 | 6.08 | 5.82 | 48609 |
| 1773682200 | 5.62 | 0 | 0.00 | 5.62 | 5.62 | 5.62 | 0 |
| 1773423000 | 5.62 | -0.16 | -2.77 | 5.78 | 5.78 | 5.45 | 64332 |
| 1773336600 | 5.78 | -0.08 | -1.37 | 5.87 | 5.87 | 5.63 | 57016 |
| 1773250200 | 5.86 | -0.07 | -1.18 | 5.93 | 5.93 | 5.7699999 | 36163 |
| 1773163800 | 5.93 | 0.37 | 6.65 | 5.69 | 5.93 | 5.62 | 64993 |
| 1773077400 | 5.5599999 | -0.23 | -3.97 | 5.55 | 5.64 | 5.33 | 125841 |
| 1772818200 | 5.79 | -0.09 | -1.53 | 5.89 | 5.95 | 5.57 | 102371 |
| 1772731800 | 5.88 | -0.27 | -4.39 | 6.1 | 6.1 | 5.8099999 | 68340 |
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。