
Alphaville S.A. (AVLL3)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.06 | -2.65486725664 | 2.26 | 2.29 | 2.15 | 5600 | 2.16457143 | CS |
4 | -0.15 | -6.3829787234 | 2.35 | 2.37 | 2.15 | 6019 | 2.20330218 | CS |
12 | -0.25 | -10.2040816327 | 2.45 | 2.94 | 2.15 | 4607 | 2.48726483 | CS |
26 | -1.77 | -44.5843828715 | 3.97 | 4.04 | 2.15 | 7825 | 2.92766699 | CS |
52 | -2.75 | -55.5555555556 | 4.95 | 5.25 | 2.15 | 8062 | 3.40517553 | CS |
156 | -29.59 | -93.0795847751 | 31.79 | 32.87 | 1.9 | 6818 | 5.69359348 | CS |
260 | -27.8 | -92.6666666667 | 30 | 32.98 | 1.9 | 7954 | 13.97370139 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432540 | 2.2 | 0.05 | 2.33 | 2.2 | 2.2 | 2.2 | 100 |
1740173400 | 2.15 | -0.13 | -5.70 | 2.2799999 | 2.2799999 | 2.15 | 24900 |
1740087000 | 2.2799999 | -0.01 | -0.44 | 2.29 | 2.29 | 2.2 | 1400 |
1740000540 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 1200 |
1739914140 | 2.29 | 0.03 | 1.33 | 2.29 | 2.29 | 2.29 | 100 |
1739827800 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 400 |
1739568600 | 2.2599999 | 0.11 | 5.12 | 2.2599999 | 2.2599999 | 2.2599999 | 200 |
1739482140 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1739395740 | 2.15 | -0.08 | -3.59 | 2.16 | 2.16 | 2.15 | 800 |
1739309400 | 2.23 | -0.05 | -2.19 | 2.17 | 2.23 | 2.16 | 16800 |
1739222940 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 300 |
1738963740 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
1738877340 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 1000 |
1738790940 | 2.2799999 | 0.1 | 4.59 | 2.2799999 | 2.29 | 2.2 | 8800 |
1738704600 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
1738618200 | 2.18 | -0.08 | -3.54 | 2.29 | 2.29 | 2.18 | 18000 |
1738358940 | 2.2599999 | 0.03 | 1.35 | 2.23 | 2.2599999 | 2.23 | 600 |
1738272540 | 2.23 | 0.04 | 1.83 | 2.23 | 2.23 | 2.22 | 10600 |
1738186140 | 2.19 | 0 | 0.00 | 2.19 | 2.19 | 2.19 | 0 |
1738099740 | 2.19 | -0.16 | -6.81 | 2.3 | 2.37 | 2.19 | 10300 |
1738013340 | 2.35 | -0.1 | -4.08 | 2.35 | 2.35 | 2.35 | 900 |
1737754200 | 2.45 | -0.02 | -0.81 | 2.5 | 2.5 | 2.45 | 1100 |
1737667740 | 2.47 | -0.03 | -1.20 | 2.5299999 | 2.5299999 | 2.47 | 4800 |
1737581400 | 2.5 | -0.1 | -3.85 | 2.59 | 2.59 | 2.5 | 5200 |
1737495000 | 2.6 | -0.05 | -1.89 | 2.59 | 2.6 | 2.59 | 1600 |
1737408600 | 2.65 | -0.05 | -1.85 | 2.66 | 2.73 | 2.65 | 900 |
1737149340 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
1737062940 | 2.7 | -0.12 | -4.26 | 2.85 | 2.85 | 2.5099999 | 7100 |
1736976540 | 2.82 | 0.04 | 1.44 | 2.45 | 2.82 | 2.45 | 1400 |
1736890140 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
1736803740 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
1736544540 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
1736458140 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 8500 |
1736371740 | 2.7799999 | 0.03 | 1.09 | 2.7799999 | 2.7799999 | 2.7799999 | 200 |
1736285400 | 2.75 | 0.03 | 1.10 | 2.75 | 2.75 | 2.75 | 400 |
1736198940 | 2.72 | 0 | 0.00 | 2.77 | 2.77 | 2.46 | 1400 |
1735939800 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
1735853400 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
1735594200 | 2.72 | 0.02 | 0.74 | 2.7 | 2.74 | 2.7 | 3100 |
1735334940 | 2.7 | -0.04 | -1.46 | 2.7 | 2.7 | 2.7 | 3400 |
1735248540 | 2.74 | -0.09 | -3.18 | 2.94 | 2.94 | 2.65 | 2700 |
1734989340 | 2.83 | -0.02 | -0.70 | 2.85 | 2.85 | 2.83 | 1700 |
1734730200 | 2.85 | 0.05 | 1.79 | 2.75 | 2.85 | 2.75 | 3900 |
1734643800 | 2.8 | 0.04 | 1.45 | 2.73 | 2.8 | 2.73 | 4200 |
1734557340 | 2.7599999 | 0 | 0.00 | 2.7599999 | 2.7599999 | 2.7599999 | 0 |
1734470940 | 2.7599999 | 0.05 | 1.85 | 2.7599999 | 2.7599999 | 2.7599999 | 200 |
1734384540 | 2.71 | -0.09 | -3.21 | 2.7 | 2.71 | 2.7 | 600 |
1734125340 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 1500 |
1734039000 | 2.8 | -0.03 | -1.06 | 2.85 | 2.85 | 2.7 | 1400 |
1733952540 | 2.83 | -0.02 | -0.70 | 2.84 | 2.84 | 2.7 | 25100 |
1733866140 | 2.85 | 0.05 | 1.79 | 2.85 | 2.85 | 2.85 | 500 |
1733779740 | 2.8 | 0.03 | 1.08 | 2.8 | 2.8 | 2.8 | 10900 |
1733520600 | 2.77 | 0.07 | 2.59 | 2.75 | 2.7799999 | 2.7 | 10400 |
1733434200 | 2.7 | 0.24 | 9.76 | 2.47 | 2.7 | 2.44 | 3200 |
1733347800 | 2.46 | 0.04 | 1.65 | 2.46 | 2.46 | 2.46 | 3800 |
1733261340 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 100 |
1733174940 | 2.42 | -0.08 | -3.20 | 2.45 | 2.45 | 2.42 | 1700 |
1732915740 | 2.5 | -0.08 | -3.10 | 2.55 | 2.55 | 2.45 | 10300 |
1732829400 | 2.58 | 0.04 | 1.57 | 2.54 | 2.58 | 2.54 | 700 |
1732743000 | 2.54 | -0.08 | -3.05 | 2.54 | 2.54 | 2.54 | 10200 |
1732656600 | 2.62 | 0.02 | 0.77 | 2.52 | 2.62 | 2.42 | 20300 |
1732570140 | 2.6 | -0.12 | -4.41 | 2.7 | 2.7 | 2.5 | 33600 |
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