ArcticZymes Technologies ASA (B4V)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0440001 | -3.70995784148 | 1.186 | 1.186 | 1.1279999 | 358 | 1.15651157 | DE |
4 | 0.0779999 | 7.33081766917 | 1.064 | 1.186 | 1.064 | 1305 | 1.12541285 | DE |
12 | -0.3080001 | -21.2413862069 | 1.45 | 1.45 | 1.064 | 908 | 1.17274202 | DE |
26 | -1.118 | -49.4690287376 | 2.2599999 | 2.2599999 | 1.064 | 838 | 1.45239616 | DE |
52 | -2.5580001 | -69.1351378378 | 3.7 | 3.81 | 1.064 | 2182 | 2.29549828 | DE |
156 | -1.6080001 | -58.4727309091 | 2.75 | 3.81 | 1.064 | 1890 | 2.34164751 | DE |
260 | -1.6080001 | -58.4727309091 | 2.75 | 3.81 | 1.064 | 1890 | 2.34164751 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734989220 | 1.1279999 | 0 | 0.00 | 1.1279999 | 1.1279999 | 1.1279999 | 0 |
1734730020 | 1.1279999 | -0.02 | -1.91 | 1.1279999 | 1.1279999 | 1.1279999 | 500 |
1734643620 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
1734557220 | 1.1499999 | -0.04 | -3.04 | 1.1499999 | 1.1499999 | 1.1499999 | 75 |
1734470820 | 1.186 | 0.09 | 7.82 | 1.186 | 1.186 | 1.186 | 500 |
1734384420 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1734125220 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1734038820 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1733952420 | 1.1 | -0.02 | -1.96 | 1.1 | 1.1 | 1.1 | 300 |
1733866020 | 1.122 | -0.03 | -2.77 | 1.1339999 | 1.1339999 | 1.122 | 7100 |
1733779620 | 1.1539999 | 0 | 0.00 | 1.1539999 | 1.1539999 | 1.1539999 | 0 |
1733520420 | 1.1539999 | 0 | 0.00 | 1.1539999 | 1.1539999 | 1.1539999 | 0 |
1733434020 | 1.1539999 | -0.03 | -2.37 | 1.1539999 | 1.1539999 | 1.1539999 | 650 |
1733347620 | 1.182 | 0 | 0.00 | 1.182 | 1.182 | 1.182 | 0 |
1733261220 | 1.182 | 0.12 | 11.09 | 1.1259999 | 1.182 | 1.1259999 | 512 |
1733174820 | 1.064 | -0.02 | -1.66 | 1.064 | 1.064 | 1.064 | 800 |
1732915620 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
1732829220 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
1732742820 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
1732656420 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
1732570020 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
1732310820 | 1.082 | 0 | 0.00 | 1.082 | 1.082 | 1.082 | 0 |
1732224420 | 1.082 | -0.02 | -2.17 | 1.082 | 1.082 | 1.082 | 150 |
1732138020 | 1.106 | -0.05 | -3.99 | 1.106 | 1.106 | 1.106 | 600 |
1732051560 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
1731965160 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
1731705960 | 1.1519999 | 0 | 0.00 | 1.1519999 | 1.1519999 | 1.1519999 | 0 |
1731619560 | 1.1519999 | -0.01 | -0.86 | 1.1519999 | 1.1519999 | 1.1519999 | 50 |
1731533220 | 1.1619999 | 0 | 0.00 | 1.1619999 | 1.1619999 | 1.1619999 | 0 |
1731446820 | 1.1619999 | 0 | 0.00 | 1.1619999 | 1.1619999 | 1.1619999 | 0 |
1731360420 | 1.1619999 | 0 | 0.00 | 1.1619999 | 1.1619999 | 1.1619999 | 0 |
1731101220 | 1.1619999 | -0.03 | -2.68 | 1.1619999 | 1.1619999 | 1.1619999 | 10 |
1731014760 | 1.194 | 0.03 | 2.75 | 1.194 | 1.194 | 1.194 | 2000 |
1730928360 | 1.1619999 | -0.22 | -16.16 | 1.234 | 1.234 | 1.1619999 | 850 |
1730838360 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
1730751960 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
1730492760 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
1730406360 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
1730319960 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
1730233560 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
1730147160 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
1729887960 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
1729801560 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
1729715160 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
1729628760 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
1729542360 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
1729283160 | 1.3859999 | 0 | 0.00 | 1.3859999 | 1.3859999 | 1.3859999 | 0 |
1729196760 | 1.3859999 | -0 | -0.14 | 1.3859999 | 1.3859999 | 1.3859999 | 970 |
1729110420 | 1.3879999 | 0 | 0.00 | 1.3879999 | 1.3879999 | 1.3879999 | 0 |
1729024020 | 1.3879999 | 0 | 0.00 | 1.3879999 | 1.3879999 | 1.3879999 | 0 |
1728937620 | 1.3879999 | -0.04 | -2.80 | 1.3879999 | 1.3879999 | 1.3879999 | 730 |
1728678360 | 1.428 | 0 | 0.00 | 1.428 | 1.428 | 1.428 | 0 |
1728591960 | 1.428 | 0 | 0.00 | 1.428 | 1.428 | 1.428 | 0 |
1728505560 | 1.428 | 0 | 0.00 | 1.428 | 1.428 | 1.428 | 0 |
1728419160 | 1.428 | 0 | 0.00 | 1.428 | 1.428 | 1.428 | 0 |
1728332760 | 1.428 | -0.02 | -1.52 | 1.428 | 1.428 | 1.428 | 50 |
1728073620 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
1727987220 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
1727900820 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
1727814420 | 1.45 | -0.08 | -5.10 | 1.45 | 1.45 | 1.45 | 500 |
1727679600 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
1727420400 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
1727334000 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 0 |
1727247600 | 1.528 | 0 | 0.00 | 1.528 | 1.528 | 1.528 | 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