Hot Features
プレミアム
Envipco Holdings NV (ENVI)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.05 | -0.900900900901 | 5.55 | 5.55 | 5.3 | 2658 | 5.36477301 | DE |
| 4 | 0.56 | 11.3360323887 | 4.94 | 5.55 | 4.76 | 12909 | 5.27744815 | DE |
| 12 | 0.5 | 10 | 5 | 5.55 | 4.4 | 13269 | 5.07608411 | DE |
| 26 | -0.45 | -7.56302521008 | 5.95 | 6.05 | 4.4 | 12180 | 5.31259769 | DE |
| 52 | 2.12 | 62.7218934911 | 3.38 | 6.7 | 2.92 | 18881 | 5.3218538 | DE |
| 156 | 2.3 | 71.875 | 3.2 | 6.7 | 1.93 | 9650 | 4.4306458 | DE |
| 260 | -5.1 | -48.1132075472 | 10.6 | 25.8 | 1.4 | 7374 | 4.40710793 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 5.5 | 0.2 | 3.77 | 5.5 | 5.5 | 5.4 | 9889 |
| 1735061400 | 5.3 | 0 | 0.00 | 5.35 | 5.35 | 5.3 | 122 |
| 1734975000 | 5.3 | -0.25 | -4.50 | 5.5 | 5.5 | 5.3 | 5786 |
| 1734715800 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.35 | 2066 |
| 1734629400 | 5.55 | 0.15 | 2.78 | 5.4 | 5.55 | 5.4 | 12005 |
| 1734543000 | 5.4 | 0 | 0.00 | 5.4 | 5.5 | 5.35 | 6453 |
| 1734456600 | 5.4 | -0.05 | -0.92 | 5.55 | 5.55 | 5.35 | 3863 |
| 1734370200 | 5.45 | 0.1 | 1.87 | 5.5 | 5.5 | 5.4 | 11132 |
| 1734111000 | 5.35 | -0.15 | -2.73 | 5.35 | 5.45 | 5.35 | 2058 |
| 1734024600 | 5.5 | 0.25 | 4.76 | 5.25 | 5.5 | 5.25 | 7444 |
| 1733938200 | 5.25 | -0.1 | -1.87 | 5.3 | 5.35 | 5.25 | 6497 |
| 1733851800 | 5.35 | -0.1 | -1.83 | 5.5 | 5.5 | 5.3 | 8405 |
| 1733765400 | 5.45 | 0.1 | 1.87 | 5.5 | 5.55 | 5.3 | 30986 |
| 1733506200 | 5.35 | 0.05 | 0.94 | 5.4 | 5.5 | 5.3 | 17330 |
| 1733419800 | 5.3 | 0 | 0.00 | 5.35 | 5.5 | 5.25 | 19288 |
| 1733333400 | 5.3 | 0.1 | 1.92 | 5.2 | 5.4 | 5.2 | 14833 |
| 1733247000 | 5.2 | 0.1 | 1.96 | 5 | 5.2 | 4.98 | 14537 |
| 1733160600 | 5.1 | 0.05 | 0.99 | 5.1 | 5.1 | 5 | 3674 |
| 1732901400 | 5.05 | 0.23 | 4.77 | 4.94 | 5.05 | 4.76 | 65890 |
| 1732815000 | 4.82 | 0.06 | 1.26 | 4.82 | 4.9 | 4.72 | 7488 |
| 1732728600 | 4.76 | -0.24 | -4.80 | 4.84 | 4.9 | 4.76 | 6380 |
| 1732642200 | 5 | -0.05 | -0.99 | 5.1 | 5.15 | 4.82 | 7831 |
| 1732555800 | 5.05 | 0.43 | 9.31 | 4.68 | 5.1 | 4.68 | 64896 |
| 1732296600 | 4.62 | -0.16 | -3.35 | 4.7 | 4.7 | 4.5599999 | 5827 |
| 1732210200 | 4.78 | 0.06 | 1.27 | 4.88 | 4.88 | 4.4 | 29139 |
| 1732123800 | 4.72 | -0.16 | -3.28 | 4.9 | 4.9 | 4.7 | 11367 |
| 1732037400 | 4.88 | -0.02 | -0.41 | 4.8 | 4.88 | 4.72 | 4552 |
| 1731951000 | 4.9 | 0.22 | 4.70 | 4.9 | 4.9 | 4.68 | 15077 |
| 1731691800 | 4.68 | -0.2 | -4.10 | 4.84 | 4.9 | 4.64 | 15658 |
| 1731605400 | 4.88 | -0.02 | -0.41 | 4.9 | 4.9 | 4.82 | 3770 |
| 1731519000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1731432600 | 4.9 | -0.04 | -0.81 | 5 | 5 | 4.86 | 3921 |
| 1731346200 | 4.94 | -0.06 | -1.20 | 4.92 | 5 | 4.92 | 3388 |
| 1731087000 | 5 | 0 | 0.00 | 5.05 | 5.05 | 4.94 | 2506 |
| 1731000600 | 5 | 0.1 | 2.04 | 4.96 | 5.1 | 4.86 | 7616 |
| 1730914200 | 4.9 | -0.06 | -1.21 | 4.9 | 4.94 | 4.84 | 9810 |
| 1730827800 | 4.96 | -0.04 | -0.80 | 4.94 | 5 | 4.9 | 17863 |
| 1730741400 | 5 | -0.1 | -1.96 | 4.92 | 5.1 | 4.92 | 5947 |
| 1730482200 | 5.1 | 0.14 | 2.82 | 4.98 | 5.15 | 4.86 | 44051 |
| 1730395800 | 4.96 | 0.04 | 0.81 | 4.92 | 4.96 | 4.86 | 4231 |
| 1730309400 | 4.92 | 0.12 | 2.50 | 4.88 | 4.92 | 4.74 | 7365 |
| 1730223000 | 4.8 | -0.02 | -0.41 | 4.84 | 4.94 | 4.74 | 27933 |
| 1730136600 | 4.82 | -0.04 | -0.82 | 4.84 | 4.96 | 4.7 | 36688 |
| 1729873800 | 4.86 | -0.04 | -0.82 | 4.9 | 4.94 | 4.8 | 3199 |
| 1729787400 | 4.9 | -0.02 | -0.41 | 4.8 | 4.98 | 4.8 | 12600 |
| 1729701000 | 4.92 | -0.18 | -3.53 | 5.1 | 5.15 | 4.68 | 45184 |
| 1729614600 | 5.1 | 0 | 0.00 | 5.2 | 5.2 | 5.1 | 3123 |
| 1729528200 | 5.1 | 0 | 0.00 | 5.1 | 5.2 | 5.05 | 4058 |
| 1729269000 | 5.1 | -0.1 | -1.92 | 5.2 | 5.2 | 5.05 | 4778 |
| 1729182600 | 5.2 | -0.1 | -1.89 | 5.25 | 5.25 | 4.98 | 13913 |
| 1729096200 | 5.3 | 0.15 | 2.91 | 5.15 | 5.3 | 5.05 | 12712 |
| 1729009800 | 5.15 | 0 | 0.00 | 5.1 | 5.2 | 5.1 | 626 |
| 1728923400 | 5.15 | -0.1 | -1.90 | 5.3 | 5.3 | 4.96 | 12017 |
| 1728664200 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.2 | 1214 |
| 1728577800 | 5.2 | -0.1 | -1.89 | 5.2 | 5.3 | 5.1 | 8884 |
| 1728491400 | 5.3 | 0 | 0.00 | 5.3 | 5.4 | 5.2 | 22261 |
| 1728405000 | 5.3 | 0 | 0.00 | 5.4 | 5.45 | 5.3 | 8996 |
| 1728318600 | 5.3 | 0.15 | 2.91 | 5.3 | 5.5 | 5.3 | 19881 |
| 1728059400 | 5.15 | -0.05 | -0.96 | 5 | 5.25 | 5 | 7190 |
| 1727973000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5 | 17700 |
| 1727886600 | 5.2 | 0.2 | 4.00 | 4.96 | 5.25 | 4.96 | 6074 |
| 1727800200 | 5 | -0.1 | -1.96 | 5.1 | 5.15 | 4.92 | 26586 |
| 1727713800 | 5.1 | -0.05 | -0.97 | 5.1 | 5.15 | 4.96 | 17314 |
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
