Nexus Infrastructure Plc (NEXS)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 127.5 | 127.5 | 120 | 176609 | 122.51666674 | DE |
4 | -10 | -7.27272727273 | 137.5 | 141.5 | 120 | 48066 | 122.83500994 | DE |
12 | -20 | -13.5593220339 | 147.5 | 155 | 120 | 18928 | 126.39883609 | DE |
26 | 45 | 54.5454545455 | 82.5 | 155 | 65 | 28654 | 105.40444455 | DE |
52 | 2.5 | 2 | 125 | 155 | 65 | 16820 | 102.81871432 | DE |
156 | -98.5 | -43.5840707965 | 226 | 246 | 65 | 25592 | 168.56873137 | DE |
260 | 2.5 | 2 | 125 | 246 | 65 | 28736 | 171.95765909 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726849800 | 127.5 | 5 | 4.08 | 122.5 | 127.5 | 120 | 1941505 |
1726763400 | 122.5 | -2.5 | -2.00 | 122.5 | 122.5 | 120 | 877159 |
1726677000 | 125 | 0 | 0.00 | 125 | 125 | 122.5 | 3204 |
1726590600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 200 |
1726504200 | 125 | -2.5 | -1.96 | 127.5 | 127.5 | 125 | 2483 |
1726245000 | 127.5 | 0 | 0.00 | 127.5 | 127.5 | 127.5 | 0 |
1726158600 | 127.5 | -2.5 | -1.92 | 127.5 | 127.5 | 127.5 | 1 |
1726072200 | 130 | 0 | 0.00 | 130 | 132.5 | 130 | 4652 |
1725985800 | 130 | 0 | 0.00 | 130 | 132.5 | 130 | 3188 |
1725899400 | 130 | 0 | 0.00 | 130 | 131 | 130 | 7 |
1725640200 | 130 | 0 | 0.00 | 130 | 130 | 130 | 5 |
1725553800 | 130 | 0 | 0.00 | 130 | 130 | 127.5 | 2 |
1725467400 | 130 | -1 | -0.76 | 131 | 133.5 | 130 | 3507 |
1725381000 | 131 | 0 | 0.00 | 131 | 133.5 | 131 | 2491 |
1725294600 | 131 | 0 | 0.00 | 131 | 133.5 | 131 | 13 |
1725035400 | 131 | -1.5 | -1.13 | 132.5 | 132.5 | 131 | 3 |
1724949000 | 132.5 | 0 | 0.00 | 132.5 | 133 | 132.5 | 60 |
1724862600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 4059 |
1724776200 | 132.5 | -2.5 | -1.85 | 135 | 136.5 | 132.5 | 3697 |
1724430600 | 135 | -2.5 | -1.82 | 137.5 | 141.5 | 135 | 8524 |
1724344200 | 137.5 | 0 | 0.00 | 137.5 | 137.5 | 137.5 | 5008 |
1724257800 | 137.5 | -2.5 | -1.79 | 140 | 140 | 135 | 11907 |
1724171400 | 140 | 0 | 0.00 | 140 | 140 | 140 | 3034 |
1724085000 | 140 | 0 | 0.00 | 140 | 140 | 140 | 146 |
1723825800 | 140 | 2 | 1.45 | 140 | 140 | 140 | 259 |
1723739400 | 138 | -2 | -1.43 | 140 | 142.5 | 138 | 13742 |
1723653000 | 140 | 0 | 0.00 | 142.5 | 145 | 140 | 1686 |
1723566600 | 140 | -2.5 | -1.75 | 145 | 145 | 140 | 2204 |
1723480200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 246 |
1723221000 | 142.5 | 0 | 0.00 | 145 | 147.5 | 142.5 | 21665 |
1723134600 | 142.5 | 2.5 | 1.79 | 142.5 | 144 | 140 | 7556 |
1723048200 | 140 | 0 | 0.00 | 142.5 | 145 | 140 | 0 |
1722961800 | 140 | 0 | 0.00 | 142.5 | 143 | 140 | 6 |
1722875400 | 140 | -2.5 | -1.75 | 142.5 | 142.5 | 140 | 3 |
1722616200 | 142.5 | -7.5 | -5.00 | 137.5 | 142.5 | 137.5 | 3942 |
1722529800 | 150 | 7.5 | 5.26 | 142.5 | 150 | 137.5 | 4195 |
1722443400 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 214 |
1722357000 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 362 |
1722270600 | 142.5 | 0 | 0.00 | 142.5 | 147.5 | 142.5 | 3056 |
1722011400 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 140 | 30 |
1721925000 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 140 | 1417 |
1721838600 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 140 | 2385 |
1721752200 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 140 | 198 |
1721665800 | 142.5 | -5 | -3.39 | 147.5 | 147.5 | 142.5 | 12200 |
1721406600 | 147.5 | 5 | 3.51 | 145 | 147.5 | 145 | 559 |
1721320200 | 142.5 | 0 | 0.00 | 142.5 | 145 | 140 | 268 |
1721233800 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 138.5 | 2545 |
1721147400 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 138.5 | 426 |
1721061000 | 142.5 | 0 | 0.00 | 142.5 | 145 | 142.5 | 45492 |
1720801800 | 142.5 | 0 | 0.00 | 142.5 | 145 | 139.5 | 3521 |
1720715400 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 142 |
1720629000 | 142.5 | 0 | 0.00 | 142.5 | 142.5 | 142.5 | 404 |
1720542600 | 142.5 | -2.5 | -1.72 | 142.5 | 142.5 | 142.5 | 424 |
1720456200 | 145 | 2.5 | 1.75 | 142.5 | 145 | 142.5 | 2638 |
1720197000 | 142.5 | 5 | 3.64 | 142.5 | 145.5 | 141 | 7880 |
1720110600 | 137.5 | -7.5 | -5.17 | 145 | 145 | 137.5 | 16637 |
1720024200 | 145 | -2.5 | -1.69 | 147.5 | 147.5 | 142.5 | 4921 |
1719937800 | 147.5 | -7.5 | -4.84 | 147.5 | 150.5 | 145 | 12930 |
1719851400 | 155 | 5 | 3.33 | 150 | 155 | 150 | 7783 |
1719592200 | 150 | 2.5 | 1.69 | 147.5 | 150 | 147.5 | 1466 |
1719505800 | 147.5 | -2.5 | -1.67 | 150 | 150 | 147.5 | 4262 |
1719419400 | 150 | 0 | 0.00 | 150 | 150 | 150 | 806 |
1719333000 | 150 | 0 | 0.00 | 150 | 150 | 150 | 93 |
1719246600 | 150 | 2.5 | 1.69 | 147.5 | 150 | 147.5 | 15038 |
1718987400 | 147.5 | 0 | 0.00 | 147.5 | 147.5 | 147.5 | 518 |
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