![Exclusive Networks SA](/common/images/company/EU_EXN.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.02 | 0.105596620908 | 18.94 | 19.02 | 18.92 | 63345 | 18.97015275 | DE |
4 | 0.08 | 0.423728813559 | 18.88 | 19.02 | 18.88 | 35642 | 18.94627211 | DE |
12 | -5.04 | -21 | 24 | 24.2 | 18.78 | 85170 | 19.62497028 | DE |
26 | -4.19 | -18.0993520518 | 23.15 | 24.2 | 18.78 | 62480 | 21.22460065 | DE |
52 | 0.74 | 4.06147091109 | 18.22 | 24.2 | 16.9 | 64715 | 21.21126041 | DE |
156 | 4.4 | 30.2197802198 | 14.56 | 24.2 | 13.5 | 36133 | 20.11935734 | DE |
260 | -1.04 | -5.2 | 20 | 24.2 | 13.5 | 37619 | 19.94103187 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 18.98 | -0.04 | -0.21 | 18.96 | 19 | 18.96 | 46734 |
1739813400 | 19.02 | 0.06 | 0.32 | 18.98 | 19.02 | 18.96 | 38016 |
1739554200 | 18.96 | 0 | 0.00 | 18.96 | 19 | 18.96 | 54118 |
1739467800 | 18.96 | 0 | 0.00 | 18.96 | 19 | 18.96 | 174888 |
1739381400 | 18.96 | 0.04 | 0.21 | 18.94 | 18.96 | 18.92 | 2970 |
1739295000 | 18.92 | -0.04 | -0.21 | 18.92 | 18.96 | 18.92 | 3605 |
1739208600 | 18.96 | 0.02 | 0.11 | 18.96 | 18.96 | 18.92 | 11040 |
1738949400 | 18.94 | 0 | 0.00 | 18.9 | 18.94 | 18.9 | 16295 |
1738863000 | 18.94 | 0 | 0.00 | 18.92 | 18.96 | 18.92 | 13987 |
1738776600 | 18.94 | 0 | 0.00 | 18.94 | 18.96 | 18.92 | 15634 |
1738690200 | 18.94 | -0.02 | -0.11 | 18.96 | 18.96 | 18.94 | 13952 |
1738603800 | 18.96 | 0.06 | 0.32 | 18.9 | 18.98 | 18.9 | 48484 |
1738344600 | 18.9 | -0.02 | -0.11 | 18.96 | 18.96 | 18.9 | 7008 |
1738258200 | 18.92 | 0.02 | 0.11 | 18.96 | 18.96 | 18.9 | 6442 |
1738171800 | 18.9 | -0.02 | -0.11 | 18.92 | 18.98 | 18.9 | 54743 |
1738085400 | 18.92 | 0.02 | 0.11 | 18.9 | 18.92 | 18.9 | 28511 |
1737999000 | 18.9 | -0.02 | -0.11 | 18.9 | 18.92 | 18.9 | 21816 |
1737739800 | 18.92 | 0 | 0.00 | 18.92 | 18.92 | 18.9 | 92057 |
1737653400 | 18.92 | 0 | 0.00 | 18.88 | 18.92 | 18.88 | 26907 |
1737567000 | 18.92 | 0 | 0.00 | 18.92 | 18.92 | 18.88 | 13973 |
1737480600 | 18.92 | 0 | 0.00 | 18.94 | 18.94 | 18.9 | 23332 |
1737394200 | 18.92 | 0 | 0.00 | 18.88 | 18.92 | 18.88 | 98652 |
1737135000 | 18.92 | 0 | 0.00 | 18.9 | 18.92 | 18.88 | 10666 |
1737048600 | 18.92 | 0.04 | 0.21 | 18.9 | 18.92 | 18.88 | 143513 |
1736962200 | 18.88 | 0 | 0.00 | 18.92 | 18.92 | 18.88 | 16947 |
1736875800 | 18.88 | -0.02 | -0.11 | 18.92 | 18.92 | 18.88 | 28194 |
1736789400 | 18.9 | 0.02 | 0.11 | 18.88 | 18.9 | 18.88 | 32557 |
1736530200 | 18.88 | -0.02 | -0.11 | 18.92 | 18.92 | 18.88 | 27621 |
1736443800 | 18.9 | 0.04 | 0.21 | 18.86 | 18.92 | 18.86 | 15728 |
1736357400 | 18.86 | 0 | 0.00 | 18.86 | 18.92 | 18.86 | 19599 |
1736271000 | 18.86 | 0 | 0.00 | 18.86 | 18.92 | 18.86 | 31533 |
1736184600 | 18.86 | 0 | 0.00 | 18.86 | 18.9 | 18.86 | 19817 |
1735925400 | 18.86 | 0 | 0.00 | 18.92 | 18.92 | 18.86 | 11961 |
1735839000 | 18.86 | 0 | 0.00 | 18.86 | 18.9 | 18.86 | 6767 |
1735666200 | 18.86 | 0.02 | 0.11 | 18.84 | 18.9 | 18.84 | 8943 |
1735579800 | 18.84 | -0.08 | -0.42 | 18.92 | 18.92 | 18.84 | 29087 |
1735320600 | 18.92 | 0.1 | 0.53 | 18.86 | 18.92 | 18.84 | 26768 |
1735061400 | 18.82 | 0 | 0.00 | 18.84 | 18.86 | 18.82 | 6489 |
1734975000 | 18.82 | -0.02 | -0.11 | 18.84 | 18.88 | 18.82 | 281991 |
1734715800 | 18.84 | -0.04 | -0.21 | 18.9 | 18.9 | 18.84 | 18695 |
1734629400 | 18.88 | 0.02 | 0.11 | 18.86 | 19 | 18.86 | 2181254 |
1734543000 | 18.86 | 0 | 0.00 | 18.86 | 18.92 | 18.84 | 75256 |
1734456600 | 18.86 | -0.04 | -0.21 | 18.92 | 18.92 | 18.82 | 171168 |
1734370200 | 18.9 | 0.04 | 0.21 | 18.82 | 18.92 | 18.82 | 17239 |
1734111000 | 18.86 | 0.02 | 0.11 | 18.92 | 18.92 | 18.86 | 99220 |
1734024600 | 18.84 | -5.36 | -22.15 | 18.96 | 18.96 | 18.78 | 14346 |
1733938200 | 24.2 | 0 | 0.00 | 24.15 | 24.2 | 24.1 | 288727 |
1733851800 | 24.2 | 0.2 | 0.83 | 24.05 | 24.2 | 24 | 36032 |
1733765400 | 24 | -0.05 | -0.21 | 23.95 | 24.05 | 23.95 | 9600 |
1733506200 | 24.05 | 0.05 | 0.21 | 24.05 | 24.05 | 23.95 | 55792 |
1733419800 | 24 | 0 | 0.00 | 23.95 | 24.05 | 23.95 | 18914 |
1733333400 | 24 | 0 | 0.00 | 24.05 | 24.05 | 24 | 34195 |
1733247000 | 24 | 0 | 0.00 | 23.95 | 24.05 | 23.95 | 30378 |
1733160600 | 24 | 0 | 0.00 | 24 | 24.05 | 23.95 | 28716 |
1732901400 | 24 | 0 | 0.00 | 24 | 24.05 | 24 | 137608 |
1732815000 | 24 | 0 | 0.00 | 24 | 24.05 | 24 | 24867 |
1732728600 | 24 | 0 | 0.00 | 24 | 24.05 | 24 | 10126 |
1732642200 | 24 | -0.05 | -0.21 | 23.95 | 24.05 | 23.95 | 70483 |
1732555800 | 24.05 | 0.05 | 0.21 | 24 | 24.05 | 24 | 8726 |
1732296600 | 24 | 0 | 0.00 | 23.95 | 24.05 | 23.95 | 86229 |
1732210200 | 24 | 0.3 | 1.27 | 23.7 | 24.05 | 23.7 | 295617 |
1732123800 | 23.7 | 0 | 0.00 | 23.7 | 23.75 | 23.7 | 12518 |
1732037400 | 23.7 | -0.1 | -0.42 | 23.75 | 23.75 | 23.7 | 48891 |
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