Brown (n) Group Plc (BWNG)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3 | 1.30434782609 | 23 | 24 | 22 | 153093 | 23.08446184 | DE |
4 | -2.6 | -10.0386100386 | 25.9 | 25.9 | 22 | 175609 | 24.15031682 | DE |
12 | 3.95 | 20.4134366925 | 19.35 | 27.9 | 18.5 | 292589 | 23.12184894 | DE |
26 | 6.8 | 41.2121212121 | 16.5 | 27.9 | 13.6 | 294045 | 19.81460098 | DE |
52 | 2.5 | 12.0192307692 | 20.8 | 27.9 | 13.6 | 213638 | 19.38336162 | DE |
156 | -28.15 | -54.713313897 | 51.45 | 53.85 | 13.6 | 609275 | 28.98383382 | DE |
260 | -84.7 | -78.4259259259 | 108 | 163.9 | 10.02 | 1082097 | 44.53595442 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726849800 | 23.3 | 1 | 4.48 | 22 | 23.3 | 22 | 524104 |
1726763400 | 22.3 | -0.7 | -3.04 | 22.4 | 22.4 | 22.3 | 68881 |
1726677000 | 23 | -0.2 | -0.86 | 22.9 | 23 | 22.7 | 437709 |
1726590600 | 23.2 | -0.8 | -3.33 | 23.4 | 23.4 | 22.4 | 182506 |
1726504200 | 24 | 0 | 0.00 | 23 | 24 | 23 | 43687 |
1726245000 | 24 | -0.7 | -2.83 | 23 | 24 | 23 | 32681 |
1726158600 | 24.7 | 0.2 | 0.82 | 25.4 | 25.4 | 23.5 | 56962 |
1726072200 | 24.5 | 0.5 | 2.08 | 24.5 | 24.5 | 24.5 | 372562 |
1725985800 | 24 | -0.2 | -0.83 | 24.1 | 25.6 | 23.9 | 156540 |
1725899400 | 24.2 | 0 | 0.00 | 24.5 | 24.5 | 24.2 | 188387 |
1725640200 | 24.2 | 0.2 | 0.83 | 24.4 | 24.4 | 24.1 | 640308 |
1725553800 | 24 | 0.6 | 2.56 | 23.9 | 24 | 23.2 | 129122 |
1725467400 | 23.4 | -1.6 | -6.40 | 23.6 | 24.5 | 23.4 | 97934 |
1725381000 | 25 | 0.5 | 2.04 | 25 | 25 | 25 | 13000 |
1725294600 | 24.5 | -0.1 | -0.41 | 24.5 | 24.5 | 24.5 | 161531 |
1725035400 | 24.6 | -0.9 | -3.53 | 25.8 | 25.8 | 24.1 | 72064 |
1724949000 | 25.5 | 0.5 | 2.00 | 25.5 | 25.5 | 25.5 | 323414 |
1724862600 | 25 | 1 | 4.17 | 24.1 | 25 | 24.1 | 93526 |
1724776200 | 24 | -1 | -4.00 | 24.1 | 25.9 | 24 | 112179 |
1724430600 | 25 | 0.3 | 1.21 | 25.9 | 25.9 | 25 | 153569 |
1724344200 | 24.7 | -0.3 | -1.20 | 26.8 | 26.8 | 24.7 | 12491 |
1724257800 | 25 | -0.5 | -1.96 | 26.8 | 26.8 | 24.3 | 269774 |
1724171400 | 25.5 | -0.1 | -0.39 | 25.7 | 26.8 | 25.5 | 84542 |
1724085000 | 25.6 | -0.8 | -3.03 | 25 | 26.8 | 25 | 790992 |
1723825800 | 26.4 | 0.4 | 1.54 | 26.4 | 26.4 | 26.4 | 83317 |
1723739400 | 26 | 0.25 | 0.97 | 25 | 26.4 | 25 | 335180 |
1723653000 | 25.75 | 0.2 | 0.78 | 26.8 | 26.8 | 25.75 | 66720 |
1723566600 | 25.55 | -0.45 | -1.73 | 24.6 | 26.8 | 24.6 | 52804 |
1723480200 | 26 | 0 | 0.00 | 26.8 | 26.8 | 26 | 73403 |
1723221000 | 26 | 0.9 | 3.59 | 26.9 | 26.9 | 26 | 130182 |
1723134600 | 25.1 | -0.8 | -3.09 | 27 | 27 | 25.1 | 194096 |
1723048200 | 25.9 | -0.8 | -3.00 | 27.9 | 27.9 | 25.3 | 343096 |
1722961800 | 26.7 | 3.1 | 13.14 | 23.6 | 27.9 | 23 | 2431350 |
1722875400 | 23.6 | 0.6 | 2.61 | 22.9 | 23.6 | 22.8 | 427996 |
1722616200 | 23 | -0.5 | -2.13 | 22.1 | 23.9 | 22.1 | 540224 |
1722529800 | 23.5 | 0.5 | 2.17 | 22.9 | 23.5 | 22.8 | 112298 |
1722443400 | 23 | 0.1 | 0.44 | 23 | 23 | 22 | 933977 |
1722357000 | 22.9 | 0.4 | 1.78 | 22.9 | 22.9 | 21.3 | 350171 |
1722270600 | 22.5 | 0.5 | 2.27 | 21.4 | 22.5 | 21.4 | 157806 |
1722011400 | 22 | 0 | 0.00 | 20.7 | 22 | 20.7 | 444934 |
1721925000 | 22 | 0 | 0.00 | 21.9 | 22 | 21.9 | 8176 |
1721838600 | 22 | 1.5 | 7.32 | 22 | 22 | 22 | 409899 |
1721752200 | 20.5 | -0.5 | -2.38 | 21 | 21 | 20.4 | 509905 |
1721665800 | 21 | 0.6 | 2.94 | 21 | 21 | 21 | 106801 |
1721406600 | 20.4 | -1.5 | -6.85 | 21.1 | 21.1 | 20.4 | 192563 |
1721320200 | 21.9 | 0.3 | 1.39 | 20.6 | 22 | 20.6 | 515314 |
1721233800 | 21.6 | 1.1 | 5.37 | 21 | 21.8 | 20.7 | 492787 |
1721147400 | 20.5 | 1.25 | 6.49 | 19.75 | 20.5 | 19.3 | 416523 |
1721061000 | 19.25 | 0.25 | 1.32 | 19.45 | 19.95 | 18.9 | 2447951 |
1720801800 | 19 | 0.5 | 2.70 | 18.85 | 19.45 | 18.85 | 122521 |
1720715400 | 18.5 | -0.5 | -2.63 | 19.45 | 19.45 | 18.5 | 37394 |
1720629000 | 19 | -0.5 | -2.56 | 20.9 | 20.9 | 19 | 9018 |
1720542600 | 19.5 | -1 | -4.88 | 20.5 | 20.5 | 19.5 | 15369 |
1720456200 | 20.5 | 0.5 | 2.50 | 20 | 20.5 | 20 | 76378 |
1720197000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 38991 |
1720110600 | 20 | -1 | -4.76 | 20 | 20 | 19.95 | 495952 |
1720024200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 27896 |
1719937800 | 21 | 1.43 | 7.28 | 21 | 21 | 21 | 57243 |
1719851400 | 19.575 | -0.55 | -2.73 | 20.9 | 20.9 | 19.575 | 32332 |
1719592200 | 20.125 | 0.4 | 2.03 | 19.35 | 20.125 | 19.35 | 77829 |
1719505800 | 19.725 | -0.98 | -4.71 | 19.725 | 19.725 | 19.725 | 48477 |
1719419400 | 20.7 | 1.4 | 7.25 | 19.15 | 20.9 | 19.15 | 95163 |
1719333000 | 19.3 | -0.9 | -4.46 | 19.55 | 19.55 | 19.1 | 299447 |
1719246600 | 20.2 | 0.38 | 1.89 | 20.9 | 20.9 | 20.2 | 12140 |
1718987400 | 19.825 | -0.58 | -2.82 | 19.55 | 19.825 | 19.55 | 61952 |
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