hGears AG (HGEA)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -11.08033241 | 1.805 | 1.945 | 1.505 | 2681 | 1.67392942 | DE |
4 | -0.01 | -0.61919504644 | 1.615 | 2 | 1.405 | 6900 | 1.66514931 | DE |
12 | -0.4049999 | -20.1492497587 | 2.0099999 | 2.13 | 1.355 | 4848 | 1.67584674 | DE |
26 | -0.735 | -31.4102564103 | 2.34 | 2.63 | 1.355 | 3291 | 1.85954125 | DE |
52 | -1.645 | -50.6153846154 | 3.25 | 3.6 | 1.355 | 2610 | 2.19300907 | DE |
156 | -20.395 | -92.7045454545 | 22 | 22.8 | 1.355 | 4250 | 6.93631208 | DE |
260 | -25.895 | -94.1636363636 | 27.5 | 27.6 | 1.355 | 6585 | 15.57703053 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738704420 | 1.605 | -0.04 | -2.43 | 1.645 | 1.945 | 1.5049999 | 4759 |
1738618020 | 1.645 | -0.03 | -1.79 | 1.805 | 1.805 | 1.6299999 | 621 |
1738358820 | 1.675 | -0.03 | -1.76 | 1.725 | 1.725 | 1.675 | 657 |
1738272420 | 1.705 | -0.1 | -5.54 | 1.82 | 1.875 | 1.7 | 6203 |
1738186020 | 1.805 | -0.08 | -4.24 | 1.805 | 1.89 | 1.805 | 1164 |
1738099620 | 1.885 | 0.08 | 4.43 | 1.84 | 1.995 | 1.775 | 1856 |
1738013220 | 1.805 | 0 | 0.28 | 1.765 | 2 | 1.74 | 14476 |
1737754020 | 1.8 | 0.12 | 6.82 | 1.695 | 2 | 1.695 | 8842 |
1737667620 | 1.685 | -0.04 | -2.32 | 1.975 | 2 | 1.685 | 8654 |
1737581220 | 1.725 | 0.08 | 4.86 | 1.715 | 2 | 1.645 | 2914 |
1737494820 | 1.645 | -0.06 | -3.24 | 1.7 | 1.995 | 1.6299999 | 1193 |
1737408420 | 1.7 | 0.03 | 2.10 | 1.72 | 1.72 | 1.6299999 | 8982 |
1737149220 | 1.665 | 0.05 | 3.10 | 1.875 | 1.875 | 1.6299999 | 7663 |
1737062820 | 1.615 | -0.03 | -1.82 | 1.41 | 1.65 | 1.41 | 554 |
1736976420 | 1.645 | -0.01 | -0.60 | 1.635 | 1.66 | 1.525 | 11034 |
1736890020 | 1.655 | 0.11 | 6.77 | 1.62 | 1.845 | 1.62 | 11940 |
1736803620 | 1.55 | 0.02 | 0.98 | 1.535 | 1.66 | 1.535 | 5632 |
1736544420 | 1.535 | -0.28 | -15.19 | 1.735 | 1.9 | 1.41 | 33559 |
1736458020 | 1.81 | 0.08 | 4.32 | 1.65 | 1.81 | 1.405 | 6677 |
1736371620 | 1.735 | 0.06 | 3.58 | 1.615 | 1.735 | 1.615 | 626 |
1736285220 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 0 |
1736198820 | 1.675 | 0.02 | 1.21 | 1.575 | 1.745 | 1.575 | 940 |
1735939620 | 1.655 | -0.04 | -2.36 | 1.65 | 1.655 | 1.65 | 51 |
1735853220 | 1.695 | 0.16 | 10.42 | 1.6399999 | 1.695 | 1.625 | 1918 |
1735594020 | 1.535 | -0.16 | -9.44 | 1.44 | 1.695 | 1.44 | 2024 |
1735334820 | 1.695 | 0.13 | 7.96 | 1.545 | 1.695 | 1.415 | 1225 |
1734989220 | 1.57 | -0.13 | -7.37 | 1.645 | 1.655 | 1.57 | 5086 |
1734730020 | 1.695 | -0.01 | -0.59 | 1.705 | 1.705 | 1.445 | 511 |
1734643620 | 1.705 | 0.21 | 13.67 | 1.695 | 1.835 | 1.51 | 14680 |
1734557220 | 1.5 | -0.03 | -1.96 | 1.595 | 1.595 | 1.5 | 7961 |
1734470820 | 1.53 | -0.15 | -8.93 | 1.81 | 1.81 | 1.455 | 6967 |
1734384420 | 1.68 | -0.05 | -2.89 | 1.725 | 1.725 | 1.52 | 6490 |
1734125220 | 1.73 | -0.05 | -2.81 | 1.775 | 1.775 | 1.355 | 6954 |
1734038820 | 1.78 | 0.18 | 10.90 | 1.605 | 1.78 | 1.5149999 | 5243 |
1733952420 | 1.605 | -0.15 | -8.55 | 1.605 | 1.605 | 1.605 | 2669 |
1733866020 | 1.755 | -0.06 | -3.04 | 1.605 | 1.805 | 1.605 | 11413 |
1733779620 | 1.81 | 0.21 | 12.77 | 1.605 | 1.81 | 1.605 | 2453 |
1733520420 | 1.605 | 0 | 0.00 | 1.61 | 1.65 | 1.605 | 3307 |
1733434020 | 1.605 | 0 | 0.00 | 1.605 | 1.8 | 1.605 | 1893 |
1733347620 | 1.605 | 0 | 0.31 | 1.6 | 1.65 | 1.575 | 890 |
1733261220 | 1.6 | 0.16 | 10.73 | 1.845 | 1.85 | 1.5049999 | 2094 |
1733174820 | 1.445 | -0.28 | -16.23 | 1.715 | 1.715 | 1.445 | 1713 |
1732915620 | 1.725 | 0.12 | 7.14 | 1.73 | 1.73 | 1.68 | 2266 |
1732829220 | 1.61 | -0.12 | -6.94 | 1.74 | 1.92 | 1.51 | 2495 |
1732742820 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 155 |
1732656420 | 1.73 | -0.05 | -2.54 | 1.775 | 1.775 | 1.73 | 1500 |
1732570020 | 1.775 | 0.04 | 2.60 | 1.755 | 1.78 | 1.655 | 5228 |
1732310820 | 1.73 | -0.05 | -2.81 | 1.795 | 1.815 | 1.73 | 3348 |
1732224420 | 1.78 | 0.26 | 16.72 | 1.78 | 1.78 | 1.78 | 500 |
1732138020 | 1.525 | -0.34 | -18.01 | 2.0099999 | 2.0099999 | 1.525 | 7000 |
1732051620 | 1.86 | 0.01 | 0.54 | 1.86 | 1.86 | 1.86 | 60 |
1731965220 | 1.85 | -0.07 | -3.39 | 1.915 | 1.93 | 1.85 | 6066 |
1731705960 | 1.915 | 0.01 | 0.52 | 1.905 | 2.0699999 | 1.905 | 2632 |
1731619560 | 1.905 | -0.23 | -10.56 | 1.94 | 1.975 | 1.865 | 5216 |
1731533160 | 2.13 | 0.14 | 6.77 | 2.0099999 | 2.13 | 1.9 | 1425 |
1731446820 | 1.995 | -0.17 | -7.64 | 1.805 | 2.15 | 1.805 | 3793 |
1731360420 | 2.16 | 0.23 | 11.63 | 1.96 | 2.16 | 1.805 | 1054 |
1731101220 | 1.935 | -0.17 | -7.86 | 2.02 | 2.24 | 1.85 | 3677 |
1731014760 | 2.1 | 0.09 | 4.48 | 2.1 | 2.11 | 2.0499999 | 4010 |
1730928360 | 2.0099999 | -0.24 | -10.67 | 2.0099999 | 2.25 | 2.0099999 | 1743 |
1730841960 | 2.25 | 0 | 0.00 | 2.0099999 | 2.25 | 2.0099999 | 674 |
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