Rana Gruber ASA (7XH)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.13 | -1.9578313253 | 6.64 | 6.64 | 6.48 | 1189 | 6.51587213 | DE |
4 | -0.35 | -5.10204081633 | 6.86 | 7.02 | 6.04 | 1569 | 6.46165668 | DE |
12 | 1.09 | 20.110701107 | 5.42 | 7.02 | 5.42 | 850 | 6.41067235 | DE |
26 | 0.13 | 2.03761755486 | 6.38 | 7.02 | 5.3 | 1606 | 6.11636131 | DE |
52 | -0.14 | -2.10526315789 | 6.65 | 7.24 | 5.3 | 1185 | 6.27508348 | DE |
156 | 1.525 | 30.591775326 | 4.985 | 7.24 | 4.88 | 1174 | 6.13622892 | DE |
260 | 1.525 | 30.591775326 | 4.985 | 7.24 | 4.88 | 1174 | 6.13622892 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733347620 | 6.5599999 | 0.08 | 1.23 | 6.5599999 | 6.5599999 | 6.5599999 | 1500 |
1733261220 | 6.48 | -0.12 | -1.82 | 6.51 | 6.51 | 6.48 | 2000 |
1733174820 | 6.6 | 0.22 | 3.45 | 6.64 | 6.64 | 6.6 | 66 |
1732915620 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
1732829220 | 6.38 | 0 | 0.00 | 6.38 | 6.38 | 6.38 | 0 |
1732742820 | 6.38 | -0.08 | -1.24 | 6.38 | 6.38 | 6.38 | 400 |
1732656420 | 6.46 | -0.05 | -0.77 | 6.37 | 6.46 | 6.37 | 1801 |
1732570020 | 6.51 | 0.06 | 0.93 | 6.5599999 | 6.5599999 | 6.51 | 27 |
1732310820 | 6.45 | -0.01 | -0.15 | 6.46 | 6.46 | 6.45 | 500 |
1732224420 | 6.46 | 0.01 | 0.16 | 6.46 | 6.46 | 6.46 | 480 |
1732138020 | 6.45 | 0.11 | 1.74 | 6.45 | 6.45 | 6.45 | 490 |
1732051560 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
1731965160 | 6.34 | 0 | 0.00 | 6.34 | 6.34 | 6.34 | 0 |
1731705960 | 6.34 | -0.12 | -1.86 | 6.34 | 6.34 | 6.34 | 10 |
1731619560 | 6.46 | 0.07 | 1.10 | 6.46 | 6.46 | 6.46 | 350 |
1731533160 | 6.39 | -0.5 | -7.26 | 6.58 | 6.58 | 6.04 | 13940 |
1731446820 | 6.89 | 0.04 | 0.58 | 6.8 | 6.89 | 6.8 | 52 |
1731360420 | 6.85 | -0.17 | -2.42 | 6.88 | 6.92 | 6.85 | 1410 |
1731101160 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
1731014760 | 7.02 | 0.29 | 4.31 | 6.86 | 7.02 | 6.86 | 509 |
1730928360 | 6.73 | 0.07 | 1.05 | 6.68 | 6.73 | 6.64 | 651 |
1730841960 | 6.66 | 0.03 | 0.45 | 6.66 | 6.66 | 6.66 | 200 |
1730755560 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
1730496360 | 6.63 | 0.17 | 2.63 | 6.63 | 6.63 | 6.63 | 6 |
1730409960 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.46 | 0 |
1730323560 | 6.46 | -0.06 | -0.92 | 6.59 | 6.59 | 6.46 | 1307 |
1730237160 | 6.5199999 | 0.05 | 0.77 | 6.55 | 6.55 | 6.5199999 | 3000 |
1730150760 | 6.47 | -0.03 | -0.46 | 6.47 | 6.47 | 6.47 | 70 |
1729887960 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1729801560 | 6.5 | 0.06 | 0.93 | 6.5 | 6.5 | 6.5 | 1 |
1729715160 | 6.44 | 0.09 | 1.42 | 6.44 | 6.44 | 6.44 | 26 |
1729628760 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
1729542360 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
1729283160 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
1729196760 | 6.35 | -0.14 | -2.16 | 6.35 | 6.35 | 6.35 | 1950 |
1729110360 | 6.49 | 0.01 | 0.15 | 6.49 | 6.49 | 6.49 | 1 |
1729023960 | 6.48 | 0.16 | 2.53 | 6.48 | 6.48 | 6.48 | 6 |
1728937560 | 6.32 | 0 | 0.00 | 6.32 | 6.32 | 6.32 | 0 |
1728678360 | 6.32 | 0.12 | 1.94 | 6.2699999 | 6.33 | 6.2699999 | 1548 |
1728591960 | 6.2 | -0.07 | -1.12 | 6.2 | 6.2 | 6.2 | 100 |
1728505560 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 100 |
1728419160 | 6.2699999 | 0 | 0.00 | 6.2699999 | 6.2699999 | 6.2699999 | 0 |
1728332760 | 6.2699999 | 0.03 | 0.48 | 6.3099999 | 6.3099999 | 6.2699999 | 13 |
1728073620 | 6.24 | 0 | 0.00 | 6.24 | 6.24 | 6.24 | 0 |
1727987220 | 6.24 | -0.04 | -0.64 | 6.3099999 | 6.3099999 | 6.24 | 632 |
1727900820 | 6.28 | 0 | 0.00 | 6.28 | 6.28 | 6.28 | 0 |
1727814420 | 6.28 | 0.27 | 4.49 | 6.22 | 6.28 | 6.22 | 238 |
1727727960 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
1727468760 | 6.01 | 0.1 | 1.69 | 5.94 | 6.01 | 5.94 | 400 |
1727382360 | 5.91 | -0.01 | -0.17 | 5.91 | 5.91 | 5.91 | 450 |
1727295960 | 5.92 | 0.02 | 0.34 | 5.92 | 5.92 | 5.92 | 200 |
1727209560 | 5.9 | 0.13 | 2.25 | 5.9 | 5.9 | 5.9 | 1 |
1727123160 | 5.7699999 | 0.12 | 2.12 | 5.7699999 | 5.7699999 | 5.7699999 | 33 |
1726864020 | 5.65 | -0.03 | -0.53 | 5.65 | 5.65 | 5.65 | 1000 |
1726777620 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
1726691220 | 5.68 | 0.05 | 0.89 | 5.68 | 5.68 | 5.68 | 200 |
1726604760 | 5.63 | -0.04 | -0.71 | 5.63 | 5.63 | 5.63 | 1 |
1726518420 | 5.67 | 0.25 | 4.61 | 5.66 | 5.67 | 5.66 | 10 |
1726259160 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
1726172760 | 5.42 | 0.03 | 0.56 | 5.42 | 5.42 | 5.42 | 2 |
1726086360 | 5.39 | 0.09 | 1.70 | 5.39 | 5.39 | 5.39 | 500 |
1725999960 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1 |
1725913620 | 5.3 | -0.02 | -0.38 | 5.3 | 5.3 | 5.3 | 12 |
1725654360 | 5.32 | -0.1 | -1.85 | 5.32 | 5.32 | 5.32 | 300 |
1725567960 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
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