Prospex Energy Plc (PXEN.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.8 | 15.3846153846 | 5.2 | 6.3 | 5.2 | 78308 | 5.36895549 | DE |
4 | 0.2 | 3.44827586207 | 5.8 | 6.3 | 5 | 67238 | 5.50542775 | DE |
12 | -0.55 | -8.39694656489 | 6.55 | 9.35 | 5 | 68358 | 6.73081386 | DE |
26 | 0.8 | 15.3846153846 | 5.2 | 9.35 | 4.71 | 86708 | 6.44628341 | DE |
52 | -0.5 | -7.69230769231 | 6.5 | 9.35 | 4.15 | 74646 | 6.13445802 | DE |
156 | 2.05 | 51.8987341772 | 3.95 | 20.23 | 2.125 | 174758 | 6.64454985 | DE |
260 | 3.75 | 166.666666667 | 2.25 | 20.23 | 1.32 | 174495 | 5.58484131 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727277960 | 6.2 | 0.7 | 12.73 | 5.5 | 6.2 | 5.5 | 37599 |
1727191740 | 5.5 | 0.3 | 5.77 | 5.2 | 5.946 | 5.2 | 95180 |
1727102220 | 5.2 | 0 | 0.00 | 5.2 | 5.43 | 5.2 | 9144 |
1726843740 | 5.2 | 0 | 0.00 | 5.2 | 5.58 | 5.2 | 249618 |
1726756740 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
1726669920 | 5.2 | 0 | 0.00 | 5.2 | 5.3019999 | 5.2 | 32653 |
1726586700 | 5.2 | -0.4 | -7.14 | 5.6 | 5.6 | 5.104 | 128504 |
1726498920 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.432 | 48085 |
1726238280 | 5.6 | 0 | 0.00 | 5.6 | 5.7175 | 5.6 | 24940 |
1726151880 | 5.6 | 0.5 | 9.80 | 5 | 5.69 | 5 | 107968 |
1726068360 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
1725981960 | 5.1 | -0.7 | -12.07 | 5.8 | 5.8 | 5.1 | 106657 |
1725892800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.654 | 400 |
1725633480 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
1725547140 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.7074999 | 55148 |
1725460740 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.618 | 41840 |
1725374160 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.603 | 134701 |
1725287700 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
1725028800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.789 | 4504 |
1724942100 | 5.8 | 0 | 0.00 | 5.8 | 5.896 | 5.73 | 200587 |
1724858700 | 5.8 | 0 | 0.00 | 5.8 | 5.929 | 5.8 | 101617 |
1724772540 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
1724423820 | 5.8 | -0.95 | -14.07 | 6.75 | 6.75 | 5.8 | 23300 |
1724340540 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1724251080 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.1675 | 78712 |
1724167740 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.1675 | 30127 |
1724081220 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.1575 | 18611 |
1723821960 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.151 | 463 |
1723732740 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1723646340 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.115 | 85461 |
1723559520 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.0721999 | 1938 |
1723473480 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.0599999 | 197984 |
1723213920 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.0888 | 38528 |
1723130700 | 6.75 | 0.5 | 8.00 | 6.25 | 6.75 | 6.25 | 78633 |
1723044540 | 6.25 | 0 | 0.00 | 6.25 | 6.48 | 6.045 | 142423 |
1722958080 | 6.25 | 0 | 0.00 | 6.25 | 6.349 | 6.006 | 188065 |
1722871620 | 6.25 | -0.5 | -7.41 | 6.75 | 6.75 | 6.0199999 | 10337 |
1722612480 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.314 | 149845 |
1722526140 | 6.75 | -0.7 | -9.40 | 7.45 | 7.514 | 6.57 | 85172 |
1722436440 | 7.45 | -0.3 | -3.87 | 7.75 | 7.814 | 7.45 | 43483 |
1722353220 | 7.75 | -0.2 | -2.52 | 7.95 | 8.208 | 7.75 | 99513 |
1722266880 | 7.95 | 0 | 0.00 | 7.95 | 8.1882 | 7.95 | 14888 |
1722004560 | 7.95 | 0.2 | 2.58 | 7.75 | 8.396 | 7.75 | 14888 |
1721918040 | 7.75 | -0.5 | -6.06 | 8.25 | 8.66 | 7.75 | 193439 |
1721834940 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.998 | 6189 |
1721745720 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 7.866 | 74370 |
1721658960 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 8.25 | 0 |
1721399700 | 8.75 | 0 | 0.00 | 8.1039999 | 8.75 | 8.1039999 | 20121 |
1721313360 | 8.75 | 0 | 0.00 | 8.75 | 9.35 | 7.45 | 362848 |
1721229420 | 8.75 | 1 | 12.90 | 7.75 | 9.05 | 7.75 | 144295 |
1721140560 | 7.75 | 0.5 | 6.90 | 7.25 | 8.25 | 7.25 | 188174 |
1721057340 | 7.25 | 0 | 0.00 | 7.25 | 7.72 | 7.25 | 69900 |
1720798020 | 7.25 | 0 | 0.00 | 7.25 | 7.6 | 7.25 | 2631 |
1720711680 | 7.25 | 0.5 | 7.41 | 6.75 | 7.464 | 6.75 | 92083 |
1720623300 | 6.75 | -0.2 | -2.88 | 6.95 | 6.95 | 6.75 | 0 |
1720538880 | 6.95 | 0.4 | 6.11 | 6.55 | 7.54 | 6.55 | 59646 |
1720452360 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
1720193280 | 6.55 | 0 | 0.00 | 6.55 | 7.175 | 6.55 | 69533 |
1720103580 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
1720020540 | 6.55 | -0.2 | -2.96 | 6.75 | 7.309 | 6.55 | 10076 |
1719934080 | 6.75 | 0 | 0.00 | 6.75 | 7.215 | 6.75 | 7000 |
1719847500 | 6.75 | 0 | 0.00 | 6.75 | 7.215 | 6.75 | 20000 |
1719585240 | 6.75 | -0.2 | -2.88 | 6.95 | 7.025 | 6.75 | 6015 |
1719502140 | 6.95 | -0.6 | -7.95 | 7.55 | 7.97 | 6.95 | 12471 |
1719415980 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.334 | 50313 |
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