Sif Holding NV (276)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.48 | 3.35664335664 | 14.3 | 14.88 | 14 | 906 | 14.55274172 | DE |
4 | 3.26 | 28.2986111111 | 11.52 | 14.88 | 11.5 | 1131 | 13.26393615 | DE |
12 | 2.38 | 19.1935483871 | 12.4 | 14.88 | 11.3 | 652 | 13.11137059 | DE |
26 | 4.080001 | 38.1308540309 | 10.699999 | 14.88 | 9.9 | 432 | 12.32599953 | DE |
52 | 5.5800001 | 60.6521756593 | 9.1999999 | 14.88 | 8.65 | 389 | 11.44645544 | DE |
156 | 3.72 | 33.6347197107 | 11.06 | 14.88 | 8.65 | 377 | 11.43068474 | DE |
260 | 3.72 | 33.6347197107 | 11.06 | 14.88 | 8.65 | 377 | 11.43068474 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 14.88 | 0.36 | 2.48 | 14.6 | 14.88 | 14.56 | 351 |
1727382360 | 14.52 | -0.08 | -0.55 | 14.56 | 14.64 | 14.52 | 257 |
1727295960 | 14.6 | 0.18 | 1.25 | 14.5 | 14.6 | 14.5 | 505 |
1727209560 | 14.42 | 0.08 | 0.56 | 14.44 | 14.44 | 14.24 | 182 |
1727123160 | 14.34 | -0.24 | -1.65 | 14.52 | 14.6 | 14.26 | 371 |
1726864020 | 14.58 | 0.2 | 1.39 | 14.3 | 14.6 | 14 | 3215 |
1726777560 | 14.38 | 1.12 | 8.45 | 13.3 | 14.4 | 13.3 | 4256 |
1726691220 | 13.26 | -0.54 | -3.91 | 12.82 | 13.8 | 12.66 | 419 |
1726604760 | 13.8 | 1.2 | 9.52 | 12.7 | 13.8 | 12.58 | 668 |
1726518420 | 12.6 | 0.16 | 1.29 | 12.44 | 12.84 | 12.44 | 2354 |
1726259160 | 12.44 | 0.2 | 1.63 | 12.18 | 12.6 | 12.18 | 1930 |
1726172760 | 12.24 | 0.24 | 2.00 | 11.98 | 12.24 | 11.96 | 157 |
1726086360 | 12 | -0.38 | -3.07 | 12 | 12 | 12 | 190 |
1725999960 | 12.38 | 0.1 | 0.81 | 12.38 | 12.38 | 12.38 | 498 |
1725913620 | 12.28 | -0.54 | -4.21 | 12.4 | 12.46 | 12.26 | 1112 |
1725654360 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 0 |
1725567960 | 12.82 | 0.66 | 5.43 | 12.46 | 12.82 | 12.46 | 300 |
1725481560 | 12.16 | 0 | 0.00 | 12.16 | 12.16 | 12.16 | 0 |
1725395160 | 12.16 | 0.28 | 2.36 | 11.9 | 12.16 | 11.9 | 1873 |
1725308760 | 11.88 | 0.38 | 3.30 | 11.88 | 11.88 | 11.88 | 3 |
1725049560 | 11.5 | -0.1 | -0.86 | 11.52 | 11.78 | 11.5 | 2070 |
1724963160 | 11.6 | 0 | 0.00 | 11.6 | 11.6 | 11.6 | 0 |
1724876760 | 11.6 | -0.42 | -3.49 | 11.6 | 11.6 | 11.6 | 270 |
1724790360 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
1724703960 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
1724444760 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
1724358360 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
1724271960 | 12.02 | 0 | 0.00 | 12.02 | 12.02 | 12.02 | 0 |
1724185560 | 12.02 | -0.26 | -2.12 | 12.02 | 12.02 | 12.02 | 202 |
1724099160 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
1723839960 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
1723753560 | 12.28 | 0 | 0.00 | 12.28 | 12.28 | 12.28 | 0 |
1723667160 | 12.28 | 0.1 | 0.82 | 12.28 | 12.28 | 12.28 | 260 |
1723580760 | 12.18 | 0 | 0.00 | 12.18 | 12.18 | 12.18 | 0 |
1723494360 | 12.18 | 0.18 | 1.50 | 12.18 | 12.18 | 12.18 | 57 |
1723235220 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1723148820 | 12 | -0.02 | -0.17 | 12 | 12 | 12 | 2 |
1723062360 | 12.02 | 0.52 | 4.52 | 11.74 | 12.02 | 11.74 | 376 |
1722976020 | 11.5 | 0 | 0.00 | 11.5 | 11.5 | 11.5 | 0 |
1722889620 | 11.5 | -0.8 | -6.50 | 11.3 | 11.5 | 11.3 | 168 |
1722630420 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
1722544020 | 12.3 | 0 | 0.00 | 12.4 | 12.4 | 12.3 | 4 |
1722457560 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
1722371160 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
1722284760 | 12.3 | 0.04 | 0.33 | 12.3 | 12.3 | 12.3 | 360 |
1722025620 | 12.26 | -0.22 | -1.76 | 12.26 | 12.26 | 12.26 | 90 |
1721939160 | 12.48 | 0.12 | 0.97 | 12.5 | 12.5 | 12.3 | 492 |
1721852820 | 12.36 | -0.34 | -2.68 | 12.36 | 12.36 | 12.36 | 11 |
1721766360 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
1721679960 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
1721420760 | 12.7 | -0.1 | -0.78 | 12.7 | 12.7 | 12.7 | 90 |
1721334360 | 12.8 | 0.06 | 0.47 | 12.8 | 12.8 | 12.8 | 354 |
1721247960 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
1721161560 | 12.74 | 0 | 0.00 | 12.76 | 12.76 | 12.74 | 500 |
1721075160 | 12.74 | 0 | 0.00 | 12.74 | 12.74 | 12.74 | 0 |
1720815960 | 12.74 | 0.22 | 1.76 | 12.64 | 12.74 | 12.64 | 1000 |
1720729560 | 12.52 | 0.12 | 0.97 | 12.52 | 12.52 | 12.52 | 37 |
1720643220 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 150 |
1720556820 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
1720470420 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
1720211220 | 12.4 | -0.06 | -0.48 | 12.4 | 12.4 | 12.4 | 2 |
1720124820 | 12.46 | 0.26 | 2.13 | 12.48 | 12.5 | 12.46 | 973 |
1720038420 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
1719952020 | 12.2 | 0.26 | 2.18 | 12.22 | 12.22 | 12.2 | 9 |
1719865620 | 11.94 | 0.24 | 2.05 | 11.84 | 12.14 | 11.84 | 123 |
1719606420 | 11.7 | -0.02 | -0.17 | 11.7 | 11.7 | 11.7 | 13 |
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