Warehouses De Pauw SA (WPHB)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.04 | -0.16339869281 | 24.48 | 24.66 | 24.18 | 323 | 24.30013605 | DE |
4 | 0.24 | 0.99173553719 | 24.2 | 25.14 | 23.7 | 248 | 24.45446487 | DE |
12 | -1.26 | -4.90272373541 | 25.7 | 26.66 | 23.7 | 273 | 24.80914062 | DE |
26 | -1.88 | -7.14285714286 | 26.32 | 27.58 | 23.7 | 312 | 25.49310112 | DE |
52 | 1.24 | 5.34482758621 | 23.2 | 28.76 | 22.14 | 245 | 25.37884393 | DE |
156 | -1.58 | -6.07225211376 | 26.02 | 28.76 | 22.14 | 241 | 25.3490686 | DE |
260 | -1.58 | -6.07225211376 | 26.02 | 28.76 | 22.14 | 241 | 25.3490686 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727382360 | 24.38 | 0.2 | 0.83 | 24.3 | 24.38 | 24.3 | 354 |
1727295960 | 24.18 | -0.22 | -0.90 | 24.2 | 24.2 | 24.18 | 440 |
1727209560 | 24.4 | -0.26 | -1.05 | 24.4 | 24.4 | 24.4 | 420 |
1727123160 | 24.66 | 0.46 | 1.90 | 24.66 | 24.66 | 24.66 | 50 |
1726864020 | 24.2 | -0.1 | -0.41 | 24.48 | 24.48 | 24.2 | 353 |
1726777560 | 24.3 | -0.66 | -2.64 | 24.34 | 24.34 | 24.26 | 623 |
1726691220 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 0 |
1726604820 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 0 |
1726518420 | 24.96 | -0.18 | -0.72 | 24.96 | 24.96 | 24.96 | 75 |
1726259160 | 25.14 | 0.18 | 0.72 | 25.14 | 25.14 | 25.14 | 1 |
1726172760 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 0 |
1726086360 | 24.96 | -0.12 | -0.48 | 25.08 | 25.08 | 24.9 | 461 |
1725999960 | 25.08 | 0.6 | 2.45 | 25.06 | 25.08 | 24.98 | 442 |
1725913620 | 24.48 | 0 | 0.00 | 24.52 | 24.52 | 24.48 | 51 |
1725654360 | 24.48 | 0.32 | 1.32 | 24.48 | 24.48 | 24.48 | 24 |
1725567960 | 24.16 | 0 | 0.00 | 24.16 | 24.16 | 24.16 | 0 |
1725481560 | 24.16 | 0.28 | 1.17 | 23.7 | 24.16 | 23.7 | 475 |
1725395160 | 23.88 | -0.26 | -1.08 | 24.06 | 24.06 | 23.88 | 38 |
1725308760 | 24.14 | -0.06 | -0.25 | 24.02 | 24.14 | 24.02 | 14 |
1725049560 | 24.2 | 0.28 | 1.17 | 24.2 | 24.2 | 24.2 | 150 |
1724963160 | 23.92 | -0.42 | -1.73 | 24.5 | 24.5 | 23.9 | 275 |
1724876760 | 24.34 | -0.28 | -1.14 | 24.32 | 24.44 | 24.32 | 292 |
1724790420 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 0 |
1724704020 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 0 |
1724444820 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 0 |
1724358420 | 24.62 | 0.24 | 0.98 | 24.56 | 24.62 | 24.56 | 263 |
1724271960 | 24.38 | -0.08 | -0.33 | 24.38 | 24.38 | 24.38 | 108 |
1724185620 | 24.46 | 0 | 0.00 | 24.46 | 24.46 | 24.46 | 0 |
1724099220 | 24.46 | 0 | 0.00 | 24.5 | 24.5 | 24.46 | 124 |
1723840020 | 24.46 | -0.08 | -0.33 | 24.86 | 24.86 | 24.38 | 113 |
1723753560 | 24.54 | 0 | 0.00 | 24.54 | 24.54 | 24.54 | 0 |
1723667160 | 24.54 | 0.3 | 1.24 | 24.54 | 24.54 | 24.54 | 70 |
1723580760 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
1723494360 | 24.24 | -0.26 | -1.06 | 24.24 | 24.24 | 24.24 | 2 |
1723235220 | 24.5 | 0.62 | 2.60 | 24.06 | 24.5 | 24.06 | 365 |
1723148820 | 23.88 | -0.34 | -1.40 | 23.84 | 23.88 | 23.82 | 446 |
1723062360 | 24.22 | 0.2 | 0.83 | 24.3 | 24.36 | 24.16 | 490 |
1722975960 | 24.02 | 0.02 | 0.08 | 23.86 | 24.02 | 23.72 | 736 |
1722889620 | 24 | -1.56 | -6.10 | 24.76 | 24.76 | 24 | 861 |
1722630420 | 25.56 | 0 | 0.00 | 25.56 | 25.56 | 25.56 | 0 |
1722544020 | 25.56 | 0.06 | 0.24 | 25.34 | 25.56 | 25.1 | 181 |
1722457560 | 25.5 | 0.26 | 1.03 | 25.5 | 25.5 | 25.5 | 100 |
1722371220 | 25.24 | 0.2 | 0.80 | 25.24 | 25.24 | 25.24 | 20 |
1722284760 | 25.04 | 0.08 | 0.32 | 25.04 | 25.04 | 25.04 | 40 |
1722025620 | 24.96 | -0.92 | -3.55 | 25.12 | 25.12 | 24.74 | 947 |
1721939220 | 25.88 | 0 | 0.00 | 25.88 | 25.88 | 25.88 | 0 |
1721852820 | 25.88 | -0.38 | -1.45 | 25.88 | 25.88 | 25.88 | 200 |
1721766420 | 26.26 | -0.34 | -1.28 | 26.26 | 26.26 | 26.26 | 550 |
1721679960 | 26.6 | 0.02 | 0.08 | 26.64 | 26.64 | 26.6 | 110 |
1721420820 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
1721334420 | 26.58 | 0 | 0.00 | 26.58 | 26.58 | 26.58 | 0 |
1721248020 | 26.58 | -0.02 | -0.08 | 26.58 | 26.58 | 26.58 | 17 |
1721161560 | 26.6 | 0.02 | 0.08 | 26.4 | 26.6 | 26.4 | 1230 |
1721075160 | 26.58 | -0.08 | -0.30 | 26.58 | 26.58 | 26.58 | 78 |
1720815960 | 26.66 | 1.04 | 4.06 | 26.66 | 26.66 | 26.66 | 1 |
1720729560 | 25.62 | 0 | 0.00 | 25.62 | 25.62 | 25.62 | 0 |
1720643160 | 25.62 | 0 | 0.00 | 25.62 | 25.62 | 25.62 | 0 |
1720556760 | 25.62 | 0 | 0.00 | 25.62 | 25.62 | 25.62 | 0 |
1720470360 | 25.62 | -0.08 | -0.31 | 25.62 | 25.62 | 25.62 | 1 |
1720211220 | 25.7 | 0.52 | 2.07 | 25.7 | 25.7 | 25.7 | 150 |
1720124820 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.18 | 0 |
1720038420 | 25.18 | 0 | 0.00 | 25.18 | 25.18 | 25.18 | 0 |
1719952020 | 25.18 | -0.42 | -1.64 | 25.18 | 25.18 | 25.18 | 1 |
1719865620 | 25.6 | 0.3 | 1.19 | 25.66 | 25.66 | 25.6 | 101 |
1719606420 | 25.3 | 0.4 | 1.61 | 25.26 | 25.3 | 25.26 | 312 |
1719520020 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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