Hot Features
プレミアム
Envipco Holdings NV (ENVI)
EU
登録してリアルタイムのチャート、分析ツール、価格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 | 0.1 | 1.69491525424 | 5.9 | 6.1 | 5.65 | 17907 | 5.9120996 | DE |
| 4 | 0.3 | 5.26315789474 | 5.7 | 6.1 | 5.1 | 18375 | 5.62678921 | DE |
| 12 | 0.95 | 18.8118811881 | 5.05 | 6.1 | 4.4 | 14986 | 5.36571848 | DE |
| 26 | 0.25 | 4.34782608696 | 5.75 | 6.1 | 4.4 | 13663 | 5.31992756 | DE |
| 52 | 2.5 | 71.4285714286 | 3.5 | 6.7 | 3.12 | 19616 | 5.45032156 | DE |
| 156 | 2.745 | 84.331797235 | 3.255 | 6.7 | 1.93 | 10021 | 4.52200479 | DE |
| 260 | -4.4 | -42.3076923077 | 10.4 | 25.8 | 1.4 | 7714 | 4.45814358 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 6 | 0 | 0.00 | 6 | 6.1 | 5.95 | 19123 |
| 1738171800 | 6 | 0.2 | 3.45 | 5.85 | 6 | 5.85 | 15281 |
| 1738085400 | 5.8 | 0.15 | 2.65 | 5.7 | 5.9 | 5.7 | 5689 |
| 1737999000 | 5.65 | -0.3 | -5.04 | 6 | 6 | 5.65 | 14201 |
| 1737739800 | 5.95 | 0.25 | 4.39 | 5.9 | 6.05 | 5.75 | 35242 |
| 1737653400 | 5.7 | 0.35 | 6.54 | 5.75 | 5.85 | 5.7 | 22385 |
| 1737567000 | 5.35 | 0 | 0.00 | 5.35 | 5.35 | 5.35 | 0 |
| 1737480600 | 5.35 | 0.2 | 3.88 | 5.3 | 5.35 | 5.25 | 3768 |
| 1737394200 | 5.15 | -0.2 | -3.74 | 5.3 | 5.35 | 5.1 | 26719 |
| 1737135000 | 5.35 | 0.05 | 0.94 | 5.3 | 5.45 | 5.3 | 15377 |
| 1737048600 | 5.3 | -0.15 | -2.75 | 5.5 | 5.6 | 5.3 | 22823 |
| 1736962200 | 5.45 | 0 | 0.00 | 5.4 | 5.6 | 5.4 | 25063 |
| 1736875800 | 5.45 | -0.25 | -4.39 | 5.7 | 5.7 | 5.45 | 14886 |
| 1736789400 | 5.7 | 0.05 | 0.88 | 5.7 | 5.7 | 5.5 | 8558 |
| 1736530200 | 5.65 | 0.05 | 0.89 | 5.6 | 5.7 | 5.6 | 41369 |
| 1736443800 | 5.6 | -0.1 | -1.75 | 5.55 | 5.7 | 5.55 | 14941 |
| 1736357400 | 5.7 | 0.15 | 2.70 | 5.55 | 5.7 | 5.55 | 2871 |
| 1736271000 | 5.55 | -0.05 | -0.89 | 5.6 | 5.7 | 5.45 | 13265 |
| 1736184600 | 5.6 | 0 | 0.00 | 5.65 | 5.65 | 5.45 | 7494 |
| 1735925400 | 5.6 | -0.05 | -0.88 | 5.7 | 5.7 | 5.5 | 13352 |
| 1735839000 | 5.65 | 0.2 | 3.67 | 5.4 | 5.9 | 5.4 | 31961 |
| 1735666200 | 5.45 | 0.1 | 1.87 | 5.5 | 5.5 | 5.3 | 4439 |
| 1735579800 | 5.35 | -0.15 | -2.73 | 5.45 | 5.5 | 5.35 | 11268 |
| 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 | 4.88 | 4.9 | 4.8 | 7149 |
| 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 |
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
