Lisi Group (FII)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.15 | 0.563909774436 | 26.6 | 28 | 26.1 | 7302 | 26.58671939 | DE |
4 | 5.75 | 27.380952381 | 21 | 28 | 20.95 | 8360 | 24.68218045 | DE |
12 | 4.45 | 19.9551569507 | 22.3 | 28 | 20.5 | 14977 | 22.28154297 | DE |
26 | 3.75 | 16.3043478261 | 23 | 28.6 | 20.5 | 14802 | 24.12343777 | DE |
52 | 4.9 | 22.4256292906 | 21.85 | 29.3 | 20.5 | 15985 | 24.39494808 | DE |
156 | -1.65 | -5.80985915493 | 28.4 | 30.75 | 17.08 | 21147 | 22.4670866 | DE |
260 | -0.25 | -0.925925925926 | 27 | 32.7 | 12.5 | 19687 | 22.09917583 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737739800 | 26.75 | 0.2 | 0.75 | 27 | 28 | 26.25 | 77050 |
1737653400 | 26.55 | -0.2 | -0.75 | 26.55 | 26.65 | 26.25 | 8842 |
1737567000 | 26.75 | 0.15 | 0.56 | 26.4 | 26.8 | 26.4 | 5942 |
1737480600 | 26.6 | 0.2 | 0.76 | 26.25 | 26.6 | 26.25 | 3721 |
1737394200 | 26.4 | -0.4 | -1.49 | 26.7 | 26.7 | 26.1 | 8187 |
1737135000 | 26.8 | 0.25 | 0.94 | 26.6 | 26.95 | 26.45 | 8458 |
1737048600 | 26.55 | 0.45 | 1.72 | 26.1 | 26.55 | 25.85 | 10465 |
1736962200 | 26.1 | 1.8 | 7.41 | 24.65 | 26.1 | 24.65 | 27594 |
1736875800 | 24.3 | 0.05 | 0.21 | 24.25 | 24.4 | 24.15 | 19589 |
1736789400 | 24.25 | 0.6 | 2.54 | 23.6 | 24.5 | 23.6 | 8599 |
1736530200 | 23.65 | 0.7 | 3.05 | 23.3 | 24.05 | 23.2 | 8686 |
1736443800 | 22.95 | -0.45 | -1.92 | 23.4 | 23.4 | 22.95 | 3944 |
1736357400 | 23.4 | 0.6 | 2.63 | 22.9 | 23.4 | 22.9 | 5280 |
1736271000 | 22.8 | -0.15 | -0.65 | 22.9 | 23.05 | 22.7 | 5288 |
1736184600 | 22.95 | 0.15 | 0.66 | 22.9 | 23.35 | 22.8 | 4408 |
1735925400 | 22.8 | 0.2 | 0.88 | 22.7 | 22.85 | 22.6 | 8614 |
1735839000 | 22.6 | 0.6 | 2.73 | 22.1 | 22.6 | 22.1 | 4369 |
1735666200 | 22 | -0.05 | -0.23 | 22 | 22.2 | 22 | 2437 |
1735579800 | 22.05 | -0.1 | -0.45 | 22.1 | 22.4 | 21.8 | 7142 |
1735320600 | 22.15 | 0.55 | 2.55 | 21 | 22.25 | 20.95 | 4855 |
1735061400 | 21.6 | -0.1 | -0.46 | 21.7 | 21.8 | 21.6 | 1155 |
1734975000 | 21.7 | -0.45 | -2.03 | 22 | 22 | 21.55 | 7787 |
1734715800 | 22.15 | 0.15 | 0.68 | 21.95 | 22.15 | 21.55 | 24702 |
1734629400 | 22 | 0.05 | 0.23 | 21.75 | 22.15 | 21.65 | 8379 |
1734543000 | 21.95 | 0.25 | 1.15 | 21.55 | 22.1 | 21.55 | 9274 |
1734456600 | 21.7 | -0.05 | -0.23 | 21.7 | 21.7 | 21.45 | 16079 |
1734370200 | 21.75 | -0.45 | -2.03 | 22.2 | 22.25 | 21.6 | 9591 |
1734111000 | 22.2 | -0.1 | -0.45 | 22.25 | 22.5 | 22.2 | 31420 |
1734024600 | 22.3 | 0.1 | 0.45 | 22.1 | 22.35 | 22.1 | 47719 |
1733938200 | 22.2 | 0 | 0.00 | 22.2 | 22.35 | 22.1 | 12083 |
1733851800 | 22.2 | 0 | 0.00 | 22.2 | 22.35 | 22.15 | 3148 |
1733765400 | 22.2 | 0.35 | 1.60 | 22.05 | 22.2 | 21.95 | 10759 |
1733506200 | 21.85 | 0.35 | 1.63 | 21.4 | 21.95 | 21.2 | 25989 |
1733419800 | 21.5 | 0.2 | 0.94 | 21.3 | 21.55 | 21.15 | 8475 |
1733333400 | 21.3 | 0.5 | 2.40 | 20.8 | 21.3 | 20.8 | 10952 |
1733247000 | 20.8 | 0.1 | 0.48 | 20.7 | 20.9 | 20.65 | 4402 |
1733160600 | 20.7 | -0.15 | -0.72 | 20.7 | 21 | 20.5 | 21070 |
1732901400 | 20.85 | -0.3 | -1.42 | 21 | 21.1 | 20.85 | 7227 |
1732815000 | 21.15 | 0 | 0.00 | 21.15 | 21.45 | 20.95 | 8672 |
1732728600 | 21.15 | 0.1 | 0.48 | 20.9 | 21.15 | 20.85 | 7186 |
1732642200 | 21.05 | 0 | 0.00 | 21 | 21.2 | 20.65 | 71540 |
1732555800 | 21.05 | 0.25 | 1.20 | 20.6 | 21.5 | 20.6 | 37733 |
1732296600 | 20.8 | -0.1 | -0.48 | 20.9 | 20.95 | 20.55 | 6561 |
1732210200 | 20.9 | -0.55 | -2.56 | 21.65 | 21.65 | 20.9 | 6403 |
1732123800 | 21.45 | 0.2 | 0.94 | 21.2 | 21.7 | 21.2 | 52600 |
1732037400 | 21.25 | -0.15 | -0.70 | 21.3 | 21.55 | 21 | 53542 |
1731951000 | 21.4 | 0 | 0.00 | 21.3 | 21.5 | 21.2 | 5681 |
1731691800 | 21.4 | -0.7 | -3.17 | 21.9 | 22.05 | 21.4 | 32215 |
1731605400 | 22.1 | -0.75 | -3.28 | 22.35 | 22.45 | 21.85 | 9136 |
1731519000 | 22.85 | 0 | 0.00 | 22.85 | 22.85 | 22.85 | 0 |
1731432600 | 22.85 | 0.05 | 0.22 | 22.9 | 22.95 | 22.8 | 5069 |
1731346200 | 22.8 | -0.2 | -0.87 | 23.05 | 23.3 | 22.8 | 72383 |
1731087000 | 23 | 0.1 | 0.44 | 22.9 | 23.15 | 22.85 | 7605 |
1731000600 | 22.9 | 0.35 | 1.55 | 22.55 | 22.9 | 22.55 | 5375 |
1730914200 | 22.55 | 0.35 | 1.58 | 22.15 | 22.8 | 22.15 | 20089 |
1730827800 | 22.2 | 0 | 0.00 | 22.4 | 22.4 | 21.9 | 5405 |
1730741400 | 22.2 | -0.25 | -1.11 | 22.2 | 22.75 | 22.2 | 7111 |
1730482200 | 22.45 | 0.15 | 0.67 | 22.3 | 22.7 | 22.3 | 7214 |
1730395800 | 22.3 | -0.3 | -1.33 | 22.5 | 22.6 | 22 | 21652 |
1730309400 | 22.6 | -0.35 | -1.53 | 22.85 | 22.85 | 22.4 | 17479 |
1730223000 | 22.95 | 0.15 | 0.66 | 22.8 | 23 | 22.75 | 10104 |
1730136600 | 22.8 | -0.2 | -0.87 | 23 | 23.1 | 22.75 | 11342 |
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