
Home Invest Belgium NV (HOMI)
EU
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.06 | -0.32967032967 | 18.2 | 18.26 | 17.52 | 9582 | 17.74932771 | DE |
4 | 0.68 | 3.89461626575 | 17.46 | 18.76 | 17.34 | 10706 | 18.12424073 | DE |
12 | 2.3 | 14.5202020202 | 15.84 | 18.76 | 15.3 | 13592 | 17.0461375 | DE |
26 | -0.16 | -0.874316939891 | 18.3 | 19.78 | 15.3 | 11422 | 17.24849903 | DE |
52 | 2.56 | 16.431322208 | 15.58 | 19.78 | 14.7 | 10523 | 17.13535957 | DE |
156 | -101.86 | -84.8833333333 | 120 | 125 | 13.2 | 10264 | 20.77464473 | DE |
260 | -96.86 | -84.2260869565 | 115 | 128.5 | 13.2 | 6842 | 27.11795451 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740072600 | 17.78 | 0.12 | 0.68 | 17.68 | 17.86 | 17.52 | 9293 |
1739986200 | 17.66 | -0.18 | -1.01 | 17.74 | 18.1 | 17.66 | 12368 |
1739899800 | 17.84 | 0.1 | 0.56 | 17.74 | 17.98 | 17.74 | 6455 |
1739813400 | 17.74 | -0.04 | -0.22 | 17.7 | 18 | 17.58 | 9317 |
1739554200 | 17.78 | -0.38 | -2.09 | 18.2 | 18.2 | 17.64 | 10478 |
1739467800 | 18.16 | -0.2 | -1.09 | 18.3 | 18.4 | 17.86 | 17474 |
1739381400 | 18.36 | 0.06 | 0.33 | 18.36 | 18.66 | 18.2 | 8151 |
1739295000 | 18.3 | -0.38 | -2.03 | 18.62 | 18.72 | 18.22 | 9960 |
1739208600 | 18.68 | 0.16 | 0.86 | 18.56 | 18.72 | 18.56 | 3254 |
1738949400 | 18.52 | 0.04 | 0.22 | 18.4 | 18.76 | 18.4 | 6952 |
1738863000 | 18.48 | -0.02 | -0.11 | 18.4 | 18.6 | 18.38 | 11838 |
1738776600 | 18.5 | 0.32 | 1.76 | 18.24 | 18.54 | 18.22 | 10084 |
1738690200 | 18.18 | -0.1 | -0.55 | 18.46 | 18.46 | 18.18 | 9699 |
1738603800 | 18.28 | -0.12 | -0.65 | 18.2 | 18.3 | 18 | 8262 |
1738344600 | 18.4 | -0.02 | -0.11 | 18.34 | 18.46 | 18.24 | 7174 |
1738258200 | 18.42 | 0.32 | 1.77 | 18.2 | 18.5 | 18.06 | 10938 |
1738171800 | 18.1 | -0.22 | -1.20 | 18.28 | 18.46 | 18.1 | 15494 |
1738085400 | 18.32 | 0.48 | 2.69 | 17.88 | 18.42 | 17.8 | 24206 |
1737999000 | 17.84 | 0.28 | 1.59 | 17.42 | 17.86 | 17.42 | 9006 |
1737739800 | 17.56 | 0.1 | 0.57 | 17.46 | 17.62 | 17.34 | 13716 |
1737653400 | 17.46 | -0.14 | -0.80 | 17.74 | 17.78 | 17.26 | 12422 |
1737567000 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
1737480600 | 17.6 | 0.1 | 0.57 | 17.5 | 17.68 | 17.4 | 5329 |
1737394200 | 17.5 | -0.16 | -0.91 | 17.72 | 17.78 | 17.3 | 13785 |
1737135000 | 17.66 | 0.04 | 0.23 | 17.7 | 17.98 | 17.64 | 16645 |
1737048600 | 17.62 | 0.2 | 1.15 | 17.48 | 17.64 | 17.36 | 14321 |
1736962200 | 17.42 | 0.56 | 3.32 | 16.86 | 17.48 | 16.86 | 14267 |
1736875800 | 16.86 | -0.24 | -1.40 | 17.3 | 17.3 | 16.78 | 15760 |
1736789400 | 17.1 | -0.04 | -0.23 | 17.18 | 17.42 | 17.06 | 13568 |
1736530200 | 17.14 | -0.16 | -0.92 | 17.36 | 17.5 | 17.08 | 22879 |
1736443800 | 17.3 | 0.3 | 1.76 | 17.1 | 17.4 | 16.9 | 12603 |
1736357400 | 17 | 0.16 | 0.95 | 16.86 | 17.32 | 16.86 | 71297 |
1736271000 | 16.84 | 0.08 | 0.48 | 16.86 | 16.96 | 16.579999 | 16703 |
1736184600 | 16.76 | -0.52 | -3.01 | 17.26 | 17.44 | 16.739999 | 14283 |
1735925400 | 17.28 | 0.18 | 1.05 | 17.2 | 17.54 | 17.12 | 16693 |
1735839000 | 17.1 | -0.06 | -0.35 | 17.12 | 17.3 | 17.08 | 14145 |
1735666200 | 17.16 | 0.12 | 0.70 | 17.2 | 17.34 | 17.12 | 13306 |
1735579800 | 17.04 | 0.22 | 1.31 | 16.719999 | 17.16 | 16.719999 | 6402 |
1735320600 | 16.82 | 0.24 | 1.45 | 16.62 | 16.84 | 16.5 | 8976 |
1735061400 | 16.579999 | 0.62 | 3.88 | 15.96 | 16.6 | 15.96 | 5935 |
1734975000 | 15.96 | -0.02 | -0.13 | 15.9 | 15.96 | 15.66 | 19523 |
1734715800 | 15.98 | 0.48 | 3.10 | 15.4 | 15.98 | 15.4 | 31868 |
1734629400 | 15.5 | -0.18 | -1.15 | 15.52 | 15.6 | 15.3 | 13831 |
1734543000 | 15.68 | 0 | 0.00 | 15.7 | 15.8 | 15.66 | 11043 |
1734456600 | 15.68 | -0.12 | -0.76 | 15.88 | 15.9 | 15.66 | 14463 |
1734370200 | 15.8 | -0.5 | -3.07 | 16.32 | 16.32 | 15.8 | 19269 |
1734111000 | 16.3 | 0.22 | 1.37 | 16 | 16.44 | 16 | 13488 |
1734024600 | 16.079999 | 0.08 | 0.50 | 15.98 | 16.1 | 15.88 | 13437 |
1733938200 | 16 | 0.32 | 2.04 | 15.7 | 16 | 15.66 | 10774 |
1733851800 | 15.68 | -0.06 | -0.38 | 15.72 | 15.78 | 15.6 | 9559 |
1733765400 | 15.74 | -0.18 | -1.13 | 16 | 16.02 | 15.66 | 12723 |
1733506200 | 15.92 | 0.1 | 0.63 | 15.78 | 16.1 | 15.68 | 13649 |
1733419800 | 15.82 | -0.44 | -2.71 | 16.28 | 16.399999 | 15.76 | 10750 |
1733333400 | 16.26 | 0.36 | 2.26 | 15.88 | 16.26 | 15.84 | 6196 |
1733247000 | 15.9 | 0 | 0.00 | 15.88 | 15.96 | 15.64 | 12459 |
1733160600 | 15.9 | 0.06 | 0.38 | 15.8 | 16.04 | 15.74 | 13735 |
1732901400 | 15.84 | 0 | 0.00 | 15.84 | 16.2 | 15.78 | 8513 |
1732815000 | 15.84 | 0.18 | 1.15 | 15.66 | 15.86 | 15.6 | 7215 |
1732728600 | 15.66 | 0.16 | 1.03 | 15.46 | 15.68 | 15.34 | 19884 |
1732642200 | 15.5 | -0.46 | -2.88 | 15.8 | 15.9 | 15.3 | 13912 |
1732555800 | 15.96 | 0.12 | 0.76 | 15.82 | 16.059999 | 15.5 | 13617 |
1732296600 | 15.84 | 0.26 | 1.67 | 15.48 | 16 | 15.34 | 14547 |
1732210200 | 15.58 | -0.12 | -0.76 | 15.52 | 15.6 | 15.4 | 13028 |
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