Hot Features
プレミアム
Arverne Group (ARVEN)
EU
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -11.1111111111 | 9 | 9 | 7.5 | 10635 | 8.27101796 | DE |
| 4 | -2 | -20 | 10 | 10.35 | 7.5 | 12207 | 8.85963662 | DE |
| 12 | 2.72 | 51.5151515152 | 5.28 | 12.6 | 5.26 | 13831 | 8.55931712 | DE |
| 26 | 3 | 60 | 5 | 12.6 | 4.56 | 8364 | 7.88497642 | DE |
| 52 | 2.75 | 52.380952381 | 5.25 | 12.6 | 4.56 | 5587 | 7.32462165 | DE |
| 156 | -2.002 | -20.0159968006 | 10.002 | 13.398 | 3.46 | 3022 | 6.45965191 | DE |
| 260 | -2.002 | -20.0159968006 | 10.002 | 13.398 | 3.46 | 3022 | 6.45965191 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1782405000 | 7.9 | -0.44 | -5.28 | 8.28 | 8.28 | 7.82 | 10865 |
| 1782318600 | 8.34 | -0.1 | -1.18 | 8.5 | 8.58 | 8.28 | 7092 |
| 1782232200 | 8.44 | -0.42 | -4.74 | 8.86 | 8.86 | 8.36 | 10974 |
| 1782145800 | 8.86 | -0.14 | -1.56 | 9 | 9 | 8.52 | 13389 |
| 1781886600 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1781800200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1781713800 | 9 | 0.04 | 0.45 | 9.08 | 9.1 | 8.96 | 1952 |
| 1781627400 | 8.96 | 0.16 | 1.82 | 9 | 9.26 | 8.74 | 20905 |
| 1781541000 | 8.8 | 0.42 | 5.01 | 8.32 | 8.8 | 8.32 | 17418 |
| 1781281800 | 8.38 | -0.24 | -2.78 | 8.6199999 | 8.64 | 8.32 | 7158 |
| 1781195400 | 8.6199999 | -0.14 | -1.60 | 8.76 | 8.76 | 8.58 | 5611 |
| 1781109000 | 8.76 | -0.1 | -1.13 | 9 | 9.0399999 | 8.6 | 10299 |
| 1781022600 | 8.86 | 0 | 0.00 | 8.86 | 8.86 | 8.86 | 0 |
| 1780936200 | 8.86 | 0.04 | 0.45 | 8.82 | 9.2 | 8.6 | 12821 |
| 1780677000 | 8.82 | 0.38 | 4.50 | 8.44 | 8.84 | 8.44 | 13238 |
| 1780590600 | 8.44 | -1.08 | -11.34 | 9.34 | 9.4 | 8.44 | 29459 |
| 1780504200 | 9.52 | -0.38 | -3.84 | 9.8 | 9.84 | 9.4 | 12018 |
| 1780417800 | 9.9 | -0.06 | -0.60 | 9.98 | 9.98 | 9.82 | 7157 |
| 1780331400 | 9.96 | -0.04 | -0.40 | 10 | 10.35 | 9.8 | 26263 |
| 1780072200 | 10 | -0.1 | -0.99 | 10.3 | 10.5 | 9.9 | 21589 |
| 1779985800 | 10.1 | 0.16 | 1.61 | 10 | 10.95 | 9.96 | 29531 |
| 1779899400 | 9.94 | -0.66 | -6.23 | 9.74 | 10.1 | 9.7 | 31097 |
| 1779813000 | 10.6 | -0.4 | -3.64 | 11.5 | 12.6 | 9.66 | 64399 |
| 1779726600 | 11 | 1.86 | 20.35 | 9.4 | 11.1 | 9.4 | 44609 |
| 1779467400 | 9.14 | 1.62 | 21.54 | 8.98 | 9.4 | 8.26 | 47858 |
| 1779381000 | 7.52 | 0.52 | 7.43 | 7.1 | 7.6 | 7.1 | 8051 |
| 1779294600 | 7 | -0.3 | -4.11 | 7.3 | 8.42 | 7 | 35688 |
| 1779208200 | 7.3 | 0.28 | 3.99 | 7.06 | 7.6 | 7.06 | 39229 |
| 1779121800 | 7.02 | 0 | 0.00 | 7 | 7.1 | 6.8 | 13444 |
| 1778862600 | 7.02 | 0.72 | 11.43 | 6.36 | 7.1 | 6.36 | 19987 |
| 1778776200 | 6.3 | 0.14 | 2.27 | 6.16 | 6.3 | 6.16 | 2738 |
| 1778689800 | 6.16 | -0.02 | -0.32 | 6.18 | 6.2 | 6.16 | 1501 |
| 1778603400 | 6.18 | -0.12 | -1.90 | 6.3 | 6.36 | 6.0599999 | 4645 |
| 1778517000 | 6.3 | 0.06 | 0.96 | 6.3 | 6.5 | 6.22 | 12927 |
| 1778257800 | 6.24 | 0.02 | 0.32 | 6.22 | 6.26 | 6.2 | 986 |
| 1778171400 | 6.22 | 0.02 | 0.32 | 6.26 | 6.26 | 6.18 | 2097 |
| 1778085000 | 6.2 | 0.04 | 0.65 | 6.16 | 6.2 | 6.12 | 4577 |
| 1777998600 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1777912200 | 6.16 | 0.14 | 2.33 | 6.16 | 6.32 | 6.08 | 7475 |
| 1777566600 | 6.0199999 | 0.02 | 0.33 | 6.1 | 6.1 | 5.96 | 4207 |
| 1777480200 | 6 | 0.22 | 3.81 | 6.0199999 | 6.16 | 5.96 | 5163 |
| 1777393800 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1777307400 | 5.78 | 0 | 0.00 | 5.8 | 5.9 | 5.78 | 1787 |
| 1777048200 | 5.78 | 0.14 | 2.48 | 5.64 | 5.78 | 5.64 | 1669 |
| 1776961800 | 5.64 | -0.16 | -2.76 | 6 | 6.14 | 5.54 | 19249 |
| 1776875400 | 5.8 | 0.08 | 1.40 | 5.74 | 5.82 | 5.64 | 4671 |
| 1776789000 | 5.72 | -0.32 | -5.30 | 5.96 | 6 | 5.66 | 4967 |
| 1776702600 | 6.04 | 0.18 | 3.07 | 5.84 | 6.1 | 5.84 | 1249 |
| 1776443400 | 5.86 | -0.32 | -5.18 | 6.16 | 6.16 | 5.5599999 | 8856 |
| 1776357000 | 6.18 | -0.02 | -0.32 | 6.2 | 6.2 | 6.12 | 3555 |
| 1776270600 | 6.2 | -0.04 | -0.64 | 6.18 | 6.22 | 6.16 | 4990 |
| 1776184200 | 6.24 | -0.26 | -4.00 | 6.5 | 6.5 | 5.96 | 11879 |
| 1776097800 | 6.5 | 1.18 | 22.18 | 5.48 | 6.5599999 | 5.48 | 27373 |
| 1775838600 | 5.32 | 0 | 0.00 | 5.32 | 5.32 | 5.32 | 0 |
| 1775752200 | 5.32 | 0.04 | 0.76 | 5.3 | 5.32 | 5.28 | 1610 |
| 1775665800 | 5.28 | 0 | 0.00 | 5.28 | 5.28 | 5.28 | 0 |
| 1775579400 | 5.28 | 0.08 | 1.54 | 5.28 | 5.28 | 5.22 | 2397 |
| 1775147400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 685 |
| 1775061000 | 5.2 | -0.05 | -0.95 | 5.25 | 5.3 | 5.15 | 3640 |
| 1774974600 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.2 | 3464 |
| 1774888200 | 5.2 | -0.05 | -0.95 | 5.25 | 5.25 | 5.05 | 2922 |
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
メールアドレスで登録
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。
