
Nexans (PK) (NEXNY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.05 | 2.15163934426 | 48.8 | 50.0225 | 48.61 | 632 | 49.4649818 | DR |
4 | -0.65 | -1.28712871287 | 50.5 | 51.25 | 47.33 | 1112 | 49.54421005 | DR |
12 | -6.86 | -12.0966319873 | 56.71 | 58.65 | 46.82 | 2108 | 53.80295293 | DR |
26 | -14.93 | -23.0472368015 | 64.78 | 77.55 | 46.82 | 2693 | 62.171716 | DR |
52 | 0.665 | 1.35203822304 | 49.185 | 77.55 | 46.82 | 1932 | 61.12432428 | DR |
156 | 7.35 | 17.2941176471 | 42.5 | 77.55 | 33.7825 | 2876 | 48.44114606 | DR |
260 | 25.95 | 108.577405858 | 23.9 | 77.55 | 23.9 | 2671 | 48.46393419 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739917740 | 49.85 | 0.25 | 0.51 | 50.0225 | 50.0225 | 49.85 | 949 |
1739572020 | 49.5995 | 0.99 | 2.04 | 49.5995 | 49.5995 | 49.5995 | 449 |
1739485320 | 48.61 | -0.39 | -0.80 | 48.8 | 48.8 | 48.61 | 498 |
1739399340 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
1739312940 | 49 | 1.67 | 3.53 | 48.67 | 49 | 48.67 | 2243 |
1739226000 | 47.33 | -0.53 | -1.11 | 47.461 | 47.7555 | 47.33 | 1071 |
1738967160 | 47.859 | -0.79 | -1.63 | 47.859 | 47.859 | 47.859 | 563 |
1738880400 | 48.65 | 0.87 | 1.81 | 47.78 | 48.65 | 47.78 | 1193 |
1738794540 | 47.785 | 0 | 0.00 | 47.785 | 47.785 | 47.785 | 0 |
1738708140 | 47.785 | 0 | 0.00 | 47.785 | 47.785 | 47.785 | 0 |
1738621740 | 47.785 | -1.44 | -2.92 | 47.785 | 47.785 | 47.785 | 478 |
1738362000 | 49.22 | -0.11 | -0.22 | 48.794 | 49.22 | 48.794 | 758 |
1738276080 | 49.33 | -0.13 | -0.25 | 49.6925 | 49.6925 | 49.33 | 1212 |
1738189740 | 49.455 | 0.32 | 0.66 | 49.455 | 49.455 | 49.455 | 756 |
1738103280 | 49.13 | -1.21 | -2.40 | 49.689 | 49.689 | 49.13 | 1129 |
1738016820 | 50.34 | -0.72 | -1.40 | 50.07 | 51.25 | 50.07 | 2251 |
1737757440 | 51.055 | 0.06 | 0.13 | 50.81 | 51.055 | 50.81 | 2457 |
1737671220 | 50.9905 | 0.6 | 1.20 | 51.19 | 51.19 | 50.9905 | 1050 |
1737584640 | 50.3875 | 0.02 | 0.04 | 50.5 | 50.76 | 50.3875 | 732 |
1737498540 | 50.365 | 0.72 | 1.45 | 49.56 | 50.375 | 49.56 | 2090 |
1737152880 | 49.645 | 1.34 | 2.76 | 49.21 | 50 | 49.21 | 1004 |
1737066420 | 48.31 | -0.57 | -1.17 | 48.305 | 48.31 | 48.305 | 566 |
1736979720 | 48.88 | 2.06 | 4.40 | 48.73 | 48.88 | 48.48 | 12498 |
1736893380 | 46.82 | -0.18 | -0.38 | 47 | 47 | 46.82 | 603 |
1736806920 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
1736547720 | 47 | -3.78 | -7.44 | 48.4 | 48.4 | 47 | 2263 |
1736375340 | 50.778 | -2.56 | -4.79 | 50.778 | 50.778 | 50.778 | 347 |
1736288940 | 53.335 | -0.15 | -0.28 | 53.335 | 53.335 | 53.335 | 605 |
1736202360 | 53.4865 | -0.01 | -0.03 | 53.636 | 53.636 | 53.4865 | 757 |
1735942980 | 53.5 | -0.45 | -0.83 | 53.605 | 53.605 | 53.5 | 2122 |
1735856700 | 53.95 | 0.21 | 0.39 | 53.9 | 53.95 | 53.52 | 831 |
1735683960 | 53.741 | 0.42 | 0.78 | 53.27 | 53.741 | 53.27 | 1008 |
1735597740 | 53.323 | -0.85 | -1.56 | 53.3095 | 53.323 | 53.3095 | 685 |
1735338000 | 54.17 | 0.11 | 0.20 | 54.17 | 54.17 | 54.17 | 874 |
1735252020 | 54.0645 | 0.81 | 1.53 | 54.0645 | 54.0645 | 54.0645 | 282 |
1735078200 | 53.25 | -0.66 | -1.23 | 53.25 | 53.25 | 53.25 | 566 |
1734992400 | 53.9115 | 0.04 | 0.08 | 53.43 | 53.9115 | 53.43 | 1111 |
1734733200 | 53.867 | -0.95 | -1.74 | 53.95 | 54 | 53.867 | 10083 |
1734646800 | 54.82 | -0.44 | -0.79 | 54.82 | 54.82 | 54.82 | 480 |
1734560940 | 55.255 | 0.05 | 0.10 | 54.8 | 55.255 | 54.8 | 869 |
1734474360 | 55.2 | -0.29 | -0.52 | 55.2 | 55.2 | 55.2 | 365 |
1734388140 | 55.49 | -0.27 | -0.48 | 55.61 | 55.61 | 55.49 | 701 |
1734128880 | 55.76 | 0 | 0.00 | 55.76 | 55.76 | 55.76 | 0 |
1734042480 | 55.76 | -2.47 | -4.23 | 57 | 57 | 55.76 | 1216 |
1733955900 | 58.225 | -0.23 | -0.38 | 58.225 | 58.225 | 58.225 | 727 |
1733869200 | 58.45 | -0.02 | -0.03 | 58.17 | 58.65 | 58.17 | 8543 |
1733782800 | 58.47 | 0.03 | 0.05 | 58.2377 | 58.47 | 57.51 | 16835 |
1733523600 | 58.44 | 0.94 | 1.63 | 58.641 | 58.641 | 58.44 | 4404 |
1733437500 | 57.5 | 0.45 | 0.79 | 57.52 | 57.52 | 57.5 | 511 |
1733350980 | 57.05 | 2.03 | 3.69 | 57.0435 | 57.27 | 57.0435 | 2869 |
1733264580 | 55.02 | 0 | 0.00 | 55.02 | 55.02 | 55.02 | 0 |
1733178180 | 55.02 | -1.97 | -3.45 | 56 | 56 | 55.02 | 4864 |
1732918200 | 56.985 | 0.53 | 0.95 | 56.54 | 57.0775 | 56.54 | 1903 |
1732746540 | 56.45 | 0.31 | 0.55 | 56.71 | 57.05 | 56.45 | 789 |
1732660140 | 56.14 | -0.16 | -0.28 | 56.57 | 56.57 | 56.14 | 1764 |
1732573560 | 56.3 | 0.57 | 1.03 | 56.3 | 56.3 | 56.3 | 408 |
1732314300 | 55.726 | 0 | 0.00 | 55.726 | 55.726 | 55.726 | 0 |
1732227900 | 55.726 | -3.07 | -5.23 | 57.549 | 57.8 | 55.6 | 2273 |
1732141200 | 58.8 | 0 | 0.00 | 58.8 | 58.8 | 58.8 | 0 |
1732054800 | 58.8 | -1.6 | -2.65 | 57.94 | 58.8 | 57.94 | 8880 |
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