Nexi SPA (PK) (NEXXY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3 | 4.6875 | 6.4 | 6.7 | 6.4 | 331 | 6.4 | DR |
4 | -0.16 | -2.33236151603 | 6.86 | 6.955 | 6.4 | 1722 | 6.7665784 | DR |
12 | 0.66 | 10.9271523179 | 6.04 | 6.955 | 5.56 | 1277 | 6.51494125 | DR |
26 | 0.465 | 7.4578989575 | 6.235 | 6.98 | 5.56 | 1148 | 6.33352289 | DR |
52 | 0.85 | 14.5299145299 | 5.85 | 8.1835 | 5.56 | 1478 | 6.57832409 | DR |
156 | -13.41 | -66.6832421681 | 20.11 | 20.84 | 5.56 | 9827 | 11.42495438 | DR |
260 | -8.3 | -55.3333333333 | 15 | 24 | 5.56 | 8281 | 12.53384889 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727386200 | 6.4 | -0.56 | -7.98 | 6.4 | 6.4 | 6.4 | 331 |
1727299740 | 6.955 | 0 | 0.00 | 6.955 | 6.955 | 6.955 | 0 |
1727213340 | 6.955 | 0 | 0.00 | 6.955 | 6.955 | 6.955 | 0 |
1727126940 | 6.955 | 0 | 0.00 | 6.955 | 6.955 | 6.955 | 0 |
1726867740 | 6.955 | 0 | 0.00 | 6.955 | 6.955 | 6.955 | 0 |
1726781340 | 6.955 | 0 | 0.00 | 6.955 | 6.955 | 6.955 | 0 |
1726694940 | 6.955 | 0 | 0.00 | 6.955 | 6.955 | 6.955 | 0 |
1726608540 | 6.955 | 0 | 0.00 | 6.955 | 6.955 | 6.955 | 0 |
1726522140 | 6.955 | 0 | 0.00 | 6.955 | 6.955 | 6.955 | 0 |
1726262940 | 6.955 | 0 | 0.00 | 6.955 | 6.955 | 6.955 | 0 |
1726176540 | 6.955 | 0.28 | 4.12 | 6.955 | 6.955 | 6.955 | 170 |
1726089900 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
1726003500 | 6.68 | -0.25 | -3.61 | 6.7 | 6.7 | 6.68 | 3800 |
1725917040 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
1725657840 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
1725571440 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
1725485040 | 6.93 | 0.07 | 1.02 | 6.93 | 6.93 | 6.93 | 225 |
1725398880 | 6.86 | -0.05 | -0.72 | 6.86 | 6.86 | 6.86 | 4084 |
1725053160 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
1724966760 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
1724880360 | 6.91 | 0.31 | 4.65 | 6.91 | 6.91 | 6.91 | 229 |
1724794140 | 6.603 | 0 | 0.00 | 6.603 | 6.603 | 6.603 | 0 |
1724707740 | 6.603 | 0.08 | 1.27 | 6.905 | 6.905 | 6.603 | 510 |
1724448540 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
1724362140 | 6.5199999 | -0.09 | -1.36 | 6.5199999 | 6.5199999 | 6.5199999 | 251 |
1724275380 | 6.61 | -0.11 | -1.64 | 6.825 | 6.825 | 6.61 | 314 |
1724188800 | 6.72 | 0.21 | 3.23 | 6.72 | 6.72 | 6.72 | 8759 |
1724102880 | 6.51 | -0.13 | -1.96 | 6.76 | 6.76 | 6.51 | 645 |
1723843740 | 6.64 | 0.67 | 11.22 | 6.64 | 6.64 | 6.64 | 426 |
1723756800 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
1723670400 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
1723584000 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
1723497600 | 5.97 | 0 | 0.00 | 5.97 | 5.97 | 5.97 | 0 |
1723238400 | 5.97 | 0.41 | 7.37 | 5.97 | 5.97 | 5.97 | 2871 |
1723152120 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
1723065720 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 169 |
1722979800 | 5.5599999 | -0.58 | -9.45 | 6.01 | 6.01 | 5.5599999 | 571 |
1722893340 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
1722634140 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
1722547740 | 6.14 | 0 | 0.00 | 6.14 | 6.14 | 6.14 | 0 |
1722461340 | 6.14 | 0.32 | 5.50 | 6.13 | 6.14 | 6.13 | 1436 |
1722374820 | 5.82 | 0.07 | 1.22 | 5.82 | 5.82 | 5.82 | 217 |
1722288000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1722028800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1721942400 | 5.75 | -0.31 | -5.12 | 5.75 | 5.75 | 5.75 | 219 |
1721856180 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
1721769780 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
1721683380 | 6.0599999 | 0 | 0.00 | 6.0599999 | 6.0599999 | 6.0599999 | 0 |
1721424180 | 6.0599999 | -0.12 | -1.94 | 6.0599999 | 6.0599999 | 6.0599999 | 1095 |
1721337960 | 6.18 | -0.28 | -4.26 | 6.2 | 6.2 | 6.18 | 662 |
1721251200 | 6.455 | 0 | 0.00 | 6.455 | 6.455 | 6.455 | 0 |
1721164800 | 6.455 | 0 | 0.00 | 6.455 | 6.455 | 6.455 | 0 |
1721078400 | 6.455 | 0 | 0.00 | 6.455 | 6.455 | 6.455 | 0 |
1720819200 | 6.455 | 0 | 0.00 | 6.455 | 6.455 | 6.455 | 0 |
1720732800 | 6.455 | 0 | 0.00 | 6.455 | 6.455 | 6.455 | 0 |
1720646400 | 6.455 | 0 | 0.00 | 6.455 | 6.455 | 6.455 | 0 |
1720560000 | 6.455 | 0 | 0.00 | 6.455 | 6.455 | 6.455 | 0 |
1720473600 | 6.455 | 0.42 | 6.87 | 6.1 | 6.455 | 6.1 | 459 |
1720214640 | 6.04 | -0.04 | -0.66 | 6.04 | 6.04 | 6.04 | 640 |
1720041840 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
1719955440 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
1719869040 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
1719609840 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
1719523440 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
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