EV Digital Invest INHAKT (ENGL)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.035 | -4.11764705882 | 0.85 | 0.85 | 0.76 | 2607 | 0.78396624 | DE |
4 | 0.175 | 27.34375 | 0.64 | 0.85 | 0.64 | 2795 | 0.760143 | DE |
12 | -0.395 | -32.6446280992 | 1.21 | 1.36 | 0.64 | 1858 | 0.84304544 | DE |
26 | -0.705 | -46.3815789474 | 1.52 | 1.62 | 0.64 | 1253 | 0.92925445 | DE |
52 | -3.2849999 | -80.1219507347 | 4.0999999 | 4.0999999 | 0.64 | 990 | 1.51098125 | DE |
156 | -13.155 | -94.1660701503 | 13.97 | 13.97 | 0.64 | 555 | 4.30810901 | DE |
260 | -13.155 | -94.1660701503 | 13.97 | 13.97 | 0.64 | 555 | 4.30810901 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734989220 | 0.765 | 0.005 | 0.66 | 0.765 | 0.765 | 0.765 | 38 |
1734730020 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
1734643620 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 0 |
1734557220 | 0.76 | -0.03 | -3.80 | 0.79 | 0.79 | 0.76 | 1573 |
1734470820 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 795 |
1734384420 | 0.79 | -0.055 | -6.51 | 0.85 | 0.85 | 0.79 | 5453 |
1734125220 | 0.845 | 0.055 | 6.96 | 0.845 | 0.845 | 0.845 | 650 |
1734038820 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 5537 |
1733952420 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
1733866020 | 0.79 | 0.04 | 5.33 | 0.74 | 0.795 | 0.74 | 9278 |
1733779620 | 0.75 | 0.1 | 15.38 | 0.6949999 | 0.75 | 0.6949999 | 4789 |
1733520420 | 0.65 | -0.065 | -9.09 | 0.65 | 0.65 | 0.65 | 4000 |
1733434020 | 0.715 | 0.0250001 | 3.62 | 0.715 | 0.715 | 0.715 | 150 |
1733347620 | 0.6899999 | -0.1 | -12.66 | 0.6899999 | 0.6899999 | 0.6899999 | 3000 |
1733261220 | 0.79 | 0.015 | 1.94 | 0.79 | 0.79 | 0.79 | 580 |
1733174820 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
1732915620 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
1732829220 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
1732742820 | 0.775 | 0.135 | 21.09 | 0.775 | 0.775 | 0.775 | 505 |
1732656420 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
1732570020 | 0.64 | -0.275 | -30.05 | 0.64 | 0.64 | 0.64 | 19 |
1732310760 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1732224360 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1732137960 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1732051560 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1731965160 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1731705960 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1731619560 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1731533160 | 0.915 | 0.06 | 7.02 | 0.86 | 0.915 | 0.86 | 5960 |
1731446820 | 0.855 | 0.095 | 12.50 | 0.855 | 0.855 | 0.855 | 110 |
1731360420 | 0.76 | -0.005 | -0.65 | 0.76 | 0.76 | 0.76 | 190 |
1731101160 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 0 |
1731014760 | 0.765 | 0 | 0.00 | 0.765 | 0.765 | 0.765 | 190 |
1730928360 | 0.765 | -0.01 | -1.29 | 0.765 | 0.765 | 0.765 | 23 |
1730841960 | 0.775 | 0 | 0.00 | 0.775 | 0.775 | 0.775 | 0 |
1730755560 | 0.775 | -0.08 | -9.36 | 0.775 | 0.775 | 0.775 | 56 |
1730496360 | 0.855 | 0.155 | 22.14 | 0.855 | 0.855 | 0.855 | 1276 |
1730409960 | 0.7 | -0.26 | -27.08 | 0.7 | 0.7 | 0.7 | 5500 |
1730323560 | 0.96 | 0.07 | 7.87 | 0.96 | 0.96 | 0.96 | 1500 |
1730237160 | 0.89 | -0.26 | -22.61 | 0.89 | 0.89 | 0.89 | 700 |
1730147160 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
1729887960 | 1.1499999 | 0 | 0.00 | 1.1499999 | 1.1499999 | 1.1499999 | 0 |
1729801560 | 1.1499999 | 0.05 | 4.55 | 1.1499999 | 1.1499999 | 1.1499999 | 272 |
1729715160 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1729628760 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.1 | 1300 |
1729542360 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
1729283160 | 1.09 | -0.06 | -5.22 | 1.09 | 1.09 | 1.09 | 190 |
1729196760 | 1.1499999 | 0.08 | 7.48 | 1.1499999 | 1.1499999 | 1.1499999 | 1000 |
1729110360 | 1.07 | -0.03 | -2.73 | 1.07 | 1.07 | 1.07 | 546 |
1729024020 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1728937620 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 36 |
1728678360 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1728591960 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
1728505560 | 1.1 | -0.17 | -13.39 | 1.17 | 1.17 | 1.1 | 300 |
1728419160 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
1728332760 | 1.27 | 0 | 0.00 | 1.27 | 1.27 | 1.27 | 0 |
1728073560 | 1.27 | 0.06 | 4.96 | 1.27 | 1.27 | 1.27 | 1000 |
1727987220 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
1727900820 | 1.21 | 0 | 0.00 | 1.36 | 1.36 | 1.19 | 3910 |
1727814420 | 1.21 | -0.19 | -13.57 | 1.21 | 1.21 | 1.21 | 920 |
1727727960 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
1727468760 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
1727382360 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
1727295960 | 1.4 | 0.11 | 8.53 | 1.37 | 1.4 | 1.37 | 1150 |
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