
Lion EMobility AG (LMIA)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.13 | -8.60927152318 | 1.51 | 1.8 | 1.12 | 27896 | 1.52147771 | DE |
4 | 0.76 | 122.580645161 | 0.62 | 1.8 | 0.535 | 20030 | 1.16481876 | DE |
12 | 0.715 | 107.518796992 | 0.665 | 1.8 | 0.422 | 14265 | 0.86510407 | DE |
26 | 0.6 | 76.9230769231 | 0.78 | 1.8 | 0.422 | 9681 | 0.81950484 | DE |
52 | -0.31 | -18.3431952663 | 1.69 | 2.18 | 0.422 | 6964 | 0.95848883 | DE |
156 | -1.24 | -47.3282442748 | 2.62 | 5.2 | 0.422 | 5806 | 2.44011505 | DE |
260 | -4.12 | -74.9090909091 | 5.5 | 6.2 | 0.422 | 7309 | 2.98010271 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740173220 | 1.44 | 0.02 | 1.41 | 1.33 | 1.44 | 1.33 | 5900 |
1740086820 | 1.42 | -0.03 | -2.07 | 1.5 | 1.5 | 1.42 | 4635 |
1740000420 | 1.45 | 0.05 | 3.57 | 1.3 | 1.45 | 1.3 | 7345 |
1739914020 | 1.4 | 0.01 | 0.72 | 1.26 | 1.4 | 1.12 | 34723 |
1739827620 | 1.3899999 | -0.34 | -19.65 | 1.7 | 1.8 | 1.2 | 41566 |
1739568420 | 1.73 | 0.3 | 20.98 | 1.51 | 1.77 | 1.49 | 51210 |
1739482020 | 1.43 | 0.2 | 16.26 | 1.3 | 1.48 | 1.09 | 30715 |
1739395620 | 1.23 | 0.25 | 25.51 | 1.03 | 1.26 | 1.03 | 53566 |
1739309220 | 0.98 | 0.085 | 9.50 | 0.915 | 1.04 | 0.905 | 41311 |
1739222820 | 0.895 | 0.19 | 26.95 | 0.805 | 0.895 | 0.72 | 21339 |
1738963620 | 0.705 | 0.1 | 16.53 | 0.61 | 0.705 | 0.61 | 10600 |
1738877220 | 0.605 | -0.015 | -2.42 | 0.645 | 0.645 | 0.605 | 4900 |
1738790820 | 0.62 | -0.01 | -1.59 | 0.655 | 0.6949999 | 0.62 | 32350 |
1738704420 | 0.63 | -0.085 | -11.89 | 0.6949999 | 0.6949999 | 0.63 | 2056 |
1738618020 | 0.715 | 0.12 | 20.17 | 0.535 | 0.755 | 0.535 | 20110 |
1738358820 | 0.595 | -0.08 | -11.85 | 0.595 | 0.595 | 0.595 | 240 |
1738272420 | 0.675 | 0.085 | 14.41 | 0.55 | 0.675 | 0.55 | 3348 |
1738186020 | 0.59 | -0.005 | -0.84 | 0.55 | 0.59 | 0.55 | 1604 |
1738099620 | 0.595 | 0 | 0.00 | 0.595 | 0.595 | 0.595 | 0 |
1738013220 | 0.595 | -0.07 | -10.53 | 0.56 | 0.595 | 0.56 | 6200 |
1737754020 | 0.665 | 0.04 | 6.40 | 0.62 | 0.665 | 0.61 | 12747 |
1737667620 | 0.625 | 0.025 | 4.17 | 0.7 | 0.755 | 0.625 | 28929 |
1737581220 | 0.6 | 0.148 | 32.74 | 0.452 | 0.755 | 0.422 | 74781 |
1737494820 | 0.452 | -0.018 | -3.83 | 0.452 | 0.47 | 0.452 | 6911 |
1737408420 | 0.47 | 0.01 | 2.17 | 0.452 | 0.47 | 0.45 | 17062 |
1737149220 | 0.46 | -0.036 | -7.26 | 0.46 | 0.46 | 0.46 | 1035 |
1737062820 | 0.496 | 0.038 | 8.30 | 0.496 | 0.496 | 0.496 | 1502 |
1736976420 | 0.458 | 0.006 | 1.33 | 0.478 | 0.478 | 0.458 | 188 |
1736890020 | 0.452 | -0.046 | -9.24 | 0.452 | 0.452 | 0.452 | 50 |
1736803620 | 0.498 | -0.012 | -2.35 | 0.452 | 0.498 | 0.452 | 6394 |
1736544420 | 0.51 | -0.01 | -1.92 | 0.51 | 0.51 | 0.51 | 800 |
1736458020 | 0.52 | 0.005 | 0.97 | 0.545 | 0.545 | 0.52 | 2200 |
1736371620 | 0.515 | 0.019 | 3.83 | 0.515 | 0.515 | 0.515 | 2350 |
1736285220 | 0.496 | -0.004 | -0.80 | 0.53 | 0.53 | 0.496 | 12430 |
1736198820 | 0.5 | -0.005 | -0.99 | 0.51 | 0.515 | 0.5 | 15995 |
1735939620 | 0.505 | 0 | 0.00 | 0.505 | 0.505 | 0.505 | 0 |
1735853220 | 0.505 | 0 | 0.00 | 0.56 | 0.56 | 0.505 | 1316 |
1735594020 | 0.505 | 0.015 | 3.06 | 0.505 | 0.505 | 0.505 | 180 |
1735334820 | 0.49 | -0.055 | -10.09 | 0.56 | 0.56 | 0.482 | 35420 |
1734989220 | 0.545 | -0.055 | -9.17 | 0.61 | 0.61 | 0.54 | 6762 |
1734730020 | 0.6 | 0.0250001 | 4.35 | 0.5699999 | 0.6 | 0.54 | 8885 |
1734643620 | 0.5749999 | 0 | 0.00 | 0.5749999 | 0.645 | 0.56 | 7650 |
1734557220 | 0.5749999 | -0.005 | -0.86 | 0.59 | 0.6 | 0.5749999 | 2072 |
1734470820 | 0.5799999 | 0.01 | 1.75 | 0.5799999 | 0.5799999 | 0.5799999 | 1 |
1734384420 | 0.5699999 | -0.025 | -4.20 | 0.675 | 0.68 | 0.5649999 | 56938 |
1734125220 | 0.595 | 0.0150001 | 2.59 | 0.5649999 | 0.595 | 0.5649999 | 4054 |
1734038820 | 0.5799999 | -0.015 | -2.52 | 0.5799999 | 0.5799999 | 0.5799999 | 3820 |
1733952420 | 0.595 | -0.005 | -0.83 | 0.585 | 0.595 | 0.585 | 1620 |
1733866020 | 0.6 | 0.0350001 | 6.19 | 0.6 | 0.6 | 0.6 | 844 |
1733779620 | 0.5649999 | 0 | 0.00 | 0.65 | 0.65 | 0.5649999 | 2550 |
1733520420 | 0.5649999 | -0.05 | -8.13 | 0.61 | 0.64 | 0.555 | 26819 |
1733434020 | 0.615 | 0.01 | 1.65 | 0.62 | 0.64 | 0.605 | 9761 |
1733347620 | 0.605 | -0.03 | -4.72 | 0.615 | 0.64 | 0.595 | 8163 |
1733261220 | 0.635 | 0.015 | 2.42 | 0.545 | 0.635 | 0.545 | 1451 |
1733174820 | 0.62 | 0.0450001 | 7.83 | 0.64 | 0.64 | 0.62 | 5616 |
1732915620 | 0.5749999 | -0.06 | -9.45 | 0.665 | 0.665 | 0.5749999 | 20957 |
1732829220 | 0.635 | 0.005 | 0.79 | 0.635 | 0.635 | 0.635 | 16 |
1732742820 | 0.63 | -0.005 | -0.79 | 0.63 | 0.63 | 0.63 | 500 |
1732656420 | 0.635 | -0.07 | -9.93 | 0.66 | 0.67 | 0.63 | 5070 |
1732570020 | 0.705 | 0.04 | 6.02 | 0.705 | 0.705 | 0.705 | 150 |
1732310820 | 0.665 | -0.085 | -11.33 | 0.75 | 0.75 | 0.665 | 5900 |
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