Hot Features
プレミアム
Exosens SA (EXENS)
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 | -2.43 | -10.8 | 22.5 | 23.1 | 19.266 | 135349 | 20.28543004 | DE |
| 4 | 1.206 | 6.39312977099 | 18.864 | 23.875 | 18.524 | 69087 | 20.38006456 | DE |
| 12 | -0.48 | -2.33576642336 | 20.55 | 23.875 | 16.842 | 60674 | 19.53840408 | DE |
| 26 | -1.83 | -8.35616438356 | 21.9 | 23.875 | 16.842 | 42993 | 19.86161999 | DE |
| 52 | -3.93 | -16.375 | 24 | 24.945 | 16.842 | 61923 | 20.86824469 | DE |
| 156 | -3.93 | -16.375 | 24 | 24.945 | 16.842 | 61923 | 20.86824469 | DE |
| 260 | -3.93 | -16.375 | 24 | 24.945 | 16.842 | 61923 | 20.86824469 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 20.07 | 0.25 | 1.26 | 19.904 | 20.4 | 19.904 | 47479 |
| 1737048600 | 19.82 | 0.02 | 0.10 | 19.9 | 19.948 | 19.266 | 82439 |
| 1736962200 | 19.8 | -0.43 | -2.13 | 20.36 | 20.36 | 19.8 | 96662 |
| 1736875800 | 20.23 | -2.14 | -9.57 | 20.5 | 21.29 | 19.8 | 445297 |
| 1736789400 | 22.37 | -0.04 | -0.16 | 23.005 | 23.1 | 22.28 | 28066 |
| 1736530200 | 22.405 | -0.1 | -0.44 | 22.5 | 22.625 | 22.22 | 24283 |
| 1736443800 | 22.505 | 0.08 | 0.38 | 22.375 | 23.05 | 22.215 | 44287 |
| 1736357400 | 22.42 | 1.86 | 9.05 | 21.4 | 23.875 | 21.005 | 120194 |
| 1736271000 | 20.56 | 0.4 | 2.01 | 20.4 | 20.56 | 20 | 21965 |
| 1736184600 | 20.155 | 0.02 | 0.10 | 20.14 | 20.635 | 19.89 | 33327 |
| 1735925400 | 20.135 | 0.9 | 4.68 | 19.14 | 20.195 | 19.04 | 65381 |
| 1735839000 | 19.234 | -0.2 | -1.01 | 19.4 | 19.5 | 18.952 | 52288 |
| 1735666200 | 19.43 | 0.03 | 0.18 | 19.4 | 19.5 | 19.24 | 16047 |
| 1735579800 | 19.396 | -0.1 | -0.51 | 19.404 | 19.404 | 19.05 | 20945 |
| 1735320600 | 19.496 | 0.41 | 2.13 | 19.16 | 19.56 | 19.16 | 24318 |
| 1735061400 | 19.09 | 0.21 | 1.11 | 18.998 | 19.2 | 18.76 | 14743 |
| 1734975000 | 18.88 | -0.15 | -0.81 | 19.056 | 19.6 | 18.822 | 38967 |
| 1734715800 | 19.034 | 0.13 | 0.71 | 18.864 | 19.034 | 18.524 | 45263 |
| 1734629400 | 18.9 | 1.81 | 10.59 | 17.5 | 19.25 | 17.5 | 133879 |
| 1734543000 | 17.09 | -0.13 | -0.77 | 17.4 | 17.4 | 16.842 | 38448 |
| 1734456600 | 17.222 | -0.32 | -1.81 | 17.55 | 17.6 | 17.21 | 36685 |
| 1734370200 | 17.54 | -0.01 | -0.06 | 17.574 | 17.66 | 17.264 | 32749 |
| 1734111000 | 17.55 | -0.25 | -1.42 | 17.998 | 18 | 17.45 | 45546 |
| 1734024600 | 17.802 | -0.1 | -0.57 | 17.996 | 18.36 | 17.802 | 29446 |
| 1733938200 | 17.904 | -0.48 | -2.62 | 18.38 | 18.392 | 17.818 | 48108 |
| 1733851800 | 18.386 | -0.21 | -1.15 | 18.648 | 18.998 | 18.386 | 44353 |
| 1733765400 | 18.6 | 0.3 | 1.64 | 18.5 | 19.298 | 18.49 | 50975 |
| 1733506200 | 18.3 | 0.15 | 0.84 | 17.996 | 18.7 | 17.98 | 49863 |
| 1733419800 | 18.148 | 0.24 | 1.33 | 17.798 | 18.442 | 17.798 | 28547 |
| 1733333400 | 17.91 | -0.07 | -0.39 | 18.064 | 18.258 | 17.902 | 28783 |
| 1733247000 | 17.98 | 0.54 | 3.10 | 17.5 | 18.198 | 17.44 | 58532 |
| 1733160600 | 17.44 | -0.76 | -4.18 | 18.14 | 18.234 | 17.44 | 42245 |
| 1732901400 | 18.2 | -0.3 | -1.63 | 18.502 | 18.642 | 18.04 | 45343 |
| 1732815000 | 18.502 | -0.72 | -3.77 | 19.218 | 19.4 | 18.502 | 66075 |
| 1732728600 | 19.226 | 0.57 | 3.07 | 18.8 | 19.238 | 18.54 | 50291 |
| 1732642200 | 18.654 | -0.71 | -3.68 | 19.698 | 19.698 | 18.64 | 68613 |
| 1732555800 | 19.366 | -0.93 | -4.60 | 20.4 | 20.4 | 19.366 | 618330 |
| 1732296600 | 20.3 | 0.77 | 3.95 | 19.582 | 20.59 | 19.582 | 59521 |
| 1732210200 | 19.528 | 0.32 | 1.69 | 19.4 | 19.904 | 19.1 | 31213 |
| 1732123800 | 19.204 | -1.31 | -6.39 | 20.515 | 20.66 | 19.204 | 30220 |
| 1732037400 | 20.515 | 0.12 | 0.59 | 20.385 | 20.6 | 20.245 | 43688 |
| 1731951000 | 20.395 | 0.25 | 1.27 | 20.26 | 20.98 | 20.255 | 38959 |
| 1731691800 | 20.14 | -0.35 | -1.68 | 20.505 | 20.66 | 20.1 | 28093 |
| 1731605400 | 20.485 | 0.06 | 0.29 | 20.56 | 20.8 | 20.485 | 22662 |
| 1731519000 | 20.425 | 0 | 0.00 | 20.425 | 20.425 | 20.425 | 0 |
| 1731432600 | 20.425 | 0.01 | 0.05 | 20.4 | 20.96 | 20.4 | 109103 |
| 1731346200 | 20.415 | 0.25 | 1.24 | 20.26 | 20.69 | 20.17 | 22534 |
| 1731087000 | 20.165 | 0.27 | 1.33 | 20.04 | 20.4 | 19.812 | 26482 |
| 1731000600 | 19.9 | 0.33 | 1.71 | 19.6 | 20.4 | 19.2 | 52765 |
| 1730914200 | 19.566 | 0.15 | 0.78 | 19.458 | 19.6 | 19.14 | 25620 |
| 1730827800 | 19.414 | 0.29 | 1.52 | 19.284 | 19.7 | 19.196 | 31145 |
| 1730741400 | 19.124 | 0.11 | 0.59 | 19 | 19.4 | 19 | 20150 |
| 1730482200 | 19.012 | -0.39 | -2.02 | 19.4 | 19.4 | 18.94 | 24096 |
| 1730395800 | 19.404 | -0.1 | -0.50 | 19.5 | 19.648 | 19.4 | 10242 |
| 1730309400 | 19.502 | -0.18 | -0.92 | 19.706 | 19.706 | 19.4 | 15863 |
| 1730223000 | 19.684 | -0.2 | -1.01 | 20 | 20.19 | 19.684 | 20312 |
| 1730136600 | 19.884 | 0.33 | 1.71 | 20 | 20.7 | 19.4 | 65252 |
| 1729873800 | 19.55 | -1.04 | -5.05 | 20.55 | 20.66 | 19.55 | 28564 |
| 1729787400 | 20.59 | -0.59 | -2.79 | 21.13 | 21.205 | 20.54 | 25417 |
| 1729701000 | 21.18 | -0.62 | -2.84 | 21.795 | 21.795 | 21.125 | 32374 |
| 1729614600 | 21.8 | 0.8 | 3.81 | 21 | 22.205 | 21 | 38643 |
| 1729528200 | 21 | -0.03 | -0.14 | 21.005 | 21.15 | 20.94 | 10468 |
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
