EXMAR NV (1EX)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.7200001 | 8.44079845769 | 8.5299999 | 9.2799999 | 8.4499999 | 386 | 8.95332988 | DE |
4 | 0.5500001 | 6.32184030255 | 8.6999999 | 9.2799999 | 8.11 | 477 | 8.82892044 | DE |
12 | 1.7 | 22.5165562914 | 7.55 | 9.2799999 | 7.25 | 784 | 8.32829907 | DE |
26 | 1.54 | 19.9740596628 | 7.71 | 9.2799999 | 7.21 | 611 | 8.12968708 | DE |
52 | -1.91 | -17.1146953405 | 11.16 | 11.56 | 6.99 | 636 | 8.48537392 | DE |
156 | -2.09 | -18.430335097 | 11.34 | 11.56 | 6.99 | 667 | 8.79905627 | DE |
260 | -2.09 | -18.430335097 | 11.34 | 11.56 | 6.99 | 667 | 8.79905627 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1728073560 | 9.26 | 0.34 | 3.81 | 9.02 | 9.2799999 | 9 | 312 |
1727987220 | 8.92 | -0.16 | -1.76 | 8.96 | 9.05 | 8.9 | 77 |
1727900820 | 9.08 | 0.06 | 0.67 | 9 | 9.09 | 8.97 | 196 |
1727814420 | 9.02 | 0.16 | 1.81 | 8.8699999 | 9.05 | 8.85 | 1005 |
1727728020 | 8.86 | 0.12 | 1.37 | 8.75 | 9.08 | 8.68 | 417 |
1727468760 | 8.74 | 0.21 | 2.46 | 8.5299999 | 8.75 | 8.4499999 | 236 |
1727382360 | 8.5299999 | -0.3 | -3.40 | 8.93 | 8.93 | 8.46 | 420 |
1727295960 | 8.83 | 0.08 | 0.91 | 8.64 | 8.85 | 8.59 | 648 |
1727209560 | 8.75 | -0.1 | -1.13 | 8.82 | 8.91 | 8.59 | 152 |
1727123160 | 8.85 | 0.07 | 0.80 | 8.81 | 8.85 | 8.48 | 444 |
1726864020 | 8.7799999 | 0.16 | 1.86 | 8.65 | 8.7899999 | 8.56 | 126 |
1726777560 | 8.6199999 | -0.23 | -2.60 | 8.68 | 8.86 | 8.41 | 420 |
1726691220 | 8.85 | 0.16 | 1.84 | 8.64 | 8.85 | 8.11 | 1541 |
1726604760 | 8.69 | -0.15 | -1.70 | 8.74 | 8.84 | 8.6 | 256 |
1726518420 | 8.84 | 0.23 | 2.67 | 8.67 | 8.8699999 | 8.66 | 350 |
1726259160 | 8.61 | -0.11 | -1.26 | 8.6999999 | 8.83 | 8.61 | 154 |
1726172760 | 8.72 | -0.26 | -2.90 | 8.9499999 | 9.1 | 8.61 | 985 |
1726086360 | 8.98 | -0.09 | -0.99 | 9.06 | 9.06 | 8.6999999 | 172 |
1725999960 | 9.07 | 0.16 | 1.80 | 8.89 | 9.1199999 | 8.82 | 218 |
1725913620 | 8.91 | 0.16 | 1.83 | 8.57 | 9.2799999 | 8.57 | 1118 |
1725654360 | 8.75 | 0.05 | 0.57 | 8.6999999 | 8.86 | 8.59 | 606 |
1725567960 | 8.6999999 | -0.01 | -0.11 | 8.77 | 8.9499999 | 8.1999999 | 1841 |
1725481560 | 8.71 | -0.1 | -1.14 | 8.67 | 8.91 | 8.6199999 | 1123 |
1725395160 | 8.81 | 0.06 | 0.69 | 8.73 | 8.85 | 8.58 | 1895 |
1725308760 | 8.75 | 0.31 | 3.67 | 8.5299999 | 8.75 | 8.5299999 | 1202 |
1725049560 | 8.44 | 0.16 | 1.93 | 8.42 | 8.5 | 8.31 | 1589 |
1724963160 | 8.2799999 | -0.08 | -0.96 | 8.2799999 | 8.2799999 | 8.22 | 820 |
1724876760 | 8.36 | 0.23 | 2.83 | 8.36 | 8.36 | 8.36 | 830 |
1724790420 | 8.13 | 0 | 0.00 | 8.13 | 8.13 | 8.13 | 0 |
1724704020 | 8.13 | 0.03 | 0.37 | 8.13 | 8.13 | 8.13 | 50 |
1724444760 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
1724358360 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
1724271960 | 8.1 | 0.1 | 1.25 | 8.02 | 8.52 | 8.01 | 4047 |
1724185560 | 8 | 0.28 | 3.63 | 7.9 | 8 | 7.9 | 2604 |
1724099220 | 7.72 | -0.04 | -0.52 | 7.5 | 7.75 | 7.25 | 2000 |
1723840020 | 7.76 | -0.04 | -0.51 | 7.58 | 7.76 | 7.58 | 150 |
1723753560 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1723667160 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.8 | 0 |
1723580760 | 7.8 | -0.14 | -1.76 | 7.8 | 7.8 | 7.8 | 650 |
1723494360 | 7.94 | 0.29 | 3.79 | 7.94 | 7.94 | 7.94 | 230 |
1723235160 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
1723148760 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
1723062360 | 7.65 | -0.11 | -1.42 | 7.65 | 7.65 | 7.65 | 93 |
1722975960 | 7.76 | 0.22 | 2.92 | 7.76 | 7.76 | 7.76 | 100 |
1722889620 | 7.54 | -0.29 | -3.70 | 7.7 | 7.7 | 7.54 | 665 |
1722630360 | 7.83 | -0.23 | -2.85 | 7.91 | 7.91 | 7.83 | 1390 |
1722544020 | 8.06 | 0.28 | 3.60 | 7.91 | 8.06 | 7.91 | 280 |
1722457560 | 7.78 | 0.23 | 3.05 | 7.78 | 7.78 | 7.78 | 20 |
1722371220 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
1722284820 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
1722025620 | 7.55 | -0.12 | -1.56 | 7.55 | 7.55 | 7.55 | 10 |
1721939220 | 7.67 | 0 | 0.00 | 7.67 | 7.67 | 7.67 | 0 |
1721852820 | 7.67 | -0.06 | -0.78 | 7.67 | 7.67 | 7.67 | 53 |
1721766360 | 7.73 | 0 | 0.00 | 7.73 | 7.73 | 7.73 | 0 |
1721679960 | 7.73 | -0.03 | -0.39 | 7.73 | 7.73 | 7.73 | 150 |
1721420760 | 7.76 | 0 | 0.00 | 7.76 | 7.76 | 7.76 | 0 |
1721334360 | 7.76 | 0.25 | 3.33 | 7.73 | 7.76 | 7.73 | 3300 |
1721248020 | 7.51 | -0.07 | -0.92 | 7.55 | 7.55 | 7.51 | 642 |
1721161560 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
1721075160 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
1720815960 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
1720729560 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
1720643160 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
1720556760 | 7.58 | -0.1 | -1.30 | 7.58 | 7.58 | 7.58 | 200 |
1720470360 | 7.68 | 0.06 | 0.79 | 7.68 | 7.68 | 7.68 | 10 |
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