Hot Features
プレミアム
Vinci Compass Investments Ltd (4E1)
TG
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.15606936416 | 8.65 | 9.4499999 | 8.65 | 163 | 8.88542943 | DE |
| 4 | -0.2 | -2.28571428571 | 8.75 | 9.4499999 | 8.55 | 346 | 8.87353961 | DE |
| 12 | -0.75 | -8.06451612903 | 9.3 | 9.85 | 8.4499999 | 490 | 8.95325576 | DE |
| 26 | -2.85 | -25 | 11.4 | 11.4 | 8.4499999 | 592 | 9.31195171 | DE |
| 52 | -1.3199999 | -13.3738593047 | 9.8699999 | 11.4 | 8.4499999 | 527 | 9.44695928 | DE |
| 156 | -1.3199999 | -13.3738593047 | 9.8699999 | 11.4 | 8.4499999 | 527 | 9.44695928 | DE |
| 260 | -1.3199999 | -13.3738593047 | 9.8699999 | 11.4 | 8.4499999 | 527 | 9.44695928 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783542300 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1783455900 | 8.9 | 0.1 | 1.14 | 8.75 | 8.9 | 8.75 | 22 |
| 1783369500 | 8.8 | -0.65 | -6.88 | 8.8 | 8.8 | 8.8 | 400 |
| 1783110300 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1783023900 | 9.4499999 | 0.8 | 9.25 | 9.4499999 | 9.4499999 | 9.4499999 | 110 |
| 1782937500 | 8.65 | 0.1 | 1.17 | 8.65 | 8.65 | 8.65 | 120 |
| 1782851100 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1782764700 | 8.55 | 0 | 0.00 | 8.55 | 8.55 | 8.55 | 0 |
| 1782505500 | 8.55 | -0.25 | -2.84 | 8.55 | 8.55 | 8.55 | 120 |
| 1782419100 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1782332700 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1782246300 | 8.8 | 0.1 | 1.15 | 8.8 | 8.8 | 8.8 | 600 |
| 1782159900 | 8.6999999 | -0.2 | -2.25 | 8.6999999 | 8.6999999 | 8.6999999 | 200 |
| 1781900700 | 8.9 | -0.15 | -1.66 | 8.65 | 8.9 | 8.6 | 1086 |
| 1781814300 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1781727900 | 9.05 | 0.3 | 3.43 | 9.05 | 9.05 | 9.05 | 600 |
| 1781641500 | 8.75 | 0.3 | 3.55 | 8.75 | 8.75 | 8.75 | 200 |
| 1781555100 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1781295900 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1781209500 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1781123100 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1781036700 | 8.4499999 | -0.05 | -0.59 | 8.4499999 | 8.4499999 | 8.4499999 | 200 |
| 1780950300 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1780691100 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1780604700 | 8.5 | 0.05 | 0.59 | 8.5 | 8.5 | 8.5 | 240 |
| 1780518300 | 8.4499999 | -0.25 | -2.87 | 8.4499999 | 8.4499999 | 8.4499999 | 250 |
| 1780431900 | 8.6999999 | -0.1 | -1.14 | 8.6999999 | 8.6999999 | 8.6999999 | 114 |
| 1780345500 | 8.8 | 0.2 | 2.33 | 8.85 | 8.85 | 8.8 | 674 |
| 1780086300 | 8.6 | 0 | 0.00 | 8.8 | 8.8 | 8.6 | 770 |
| 1779999900 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1779913500 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1779827100 | 8.6 | -0.15 | -1.71 | 8.6 | 8.6 | 8.6 | 300 |
| 1779740700 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1779481500 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1779395100 | 8.75 | -0.1 | -1.13 | 8.75 | 8.75 | 8.75 | 11 |
| 1779308700 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 500 |
| 1779222300 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1779135900 | 8.85 | 0 | 0.00 | 8.85 | 8.85 | 8.85 | 0 |
| 1778876700 | 8.85 | -0.25 | -2.75 | 9.1 | 9.1 | 8.6999999 | 1101 |
| 1778790300 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1778703900 | 9.1 | 0.2 | 2.25 | 9.1 | 9.3 | 9.1 | 1120 |
| 1778617500 | 8.9 | -0.3 | -3.26 | 9.4 | 9.4 | 8.9 | 3146 |
| 1778531100 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1778271900 | 9.1999999 | 0 | 0.00 | 9.1999999 | 9.1999999 | 9.1999999 | 0 |
| 1778185500 | 9.1999999 | -0.05 | -0.54 | 9.1999999 | 9.1999999 | 9.1999999 | 410 |
| 1778099100 | 9.25 | -0.5 | -5.13 | 9.25 | 9.25 | 9.25 | 500 |
| 1778012700 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1777926300 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1777580700 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1777494300 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1777407900 | 9.75 | -0.1 | -1.02 | 9.75 | 9.75 | 9.75 | 110 |
| 1777321500 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1777062300 | 9.85 | 0.35 | 3.68 | 9.85 | 9.85 | 9.85 | 525 |
| 1776975900 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1776889500 | 9.5 | -0.25 | -2.56 | 9.6 | 9.6 | 9.5 | 300 |
| 1776803100 | 9.75 | 0.2 | 2.09 | 9.75 | 9.75 | 9.75 | 90 |
| 1776716700 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1776457500 | 9.55 | 0.45 | 4.95 | 9.55 | 9.55 | 9.55 | 265 |
| 1776371100 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1776284700 | 9.1 | -0.05 | -0.55 | 9.3 | 9.3 | 9.1 | 613 |
| 1776198300 | 9.15 | 0 | 0.00 | 8.9 | 9.3 | 8.9 | 3232 |
| 1776111900 | 9.15 | 0.15 | 1.67 | 9.15 | 9.15 | 9.15 | 200 |
| 1775800800 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1775714400 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
