
Airea PLC (AIEA.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.5 | -5.45454545455 | 27.5 | 27.5 | 25.5 | 0 | 0 | DE |
4 | -1.5 | -5.45454545455 | 27.5 | 28.5 | 25.5 | 1365 | 28.41548264 | DE |
12 | 3.5 | 15.5555555556 | 22.5 | 28.5 | 18 | 3079 | 23.08093396 | DE |
26 | 0.5 | 1.96078431373 | 25.5 | 28.5 | 18 | 2085 | 23.26562872 | DE |
52 | -2 | -7.14285714286 | 28 | 34.455 | 18 | 1639 | 25.8128508 | DE |
156 | -4 | -13.3333333333 | 30 | 40.99 | 18 | 1879 | 29.26182257 | DE |
260 | -16 | -38.0952380952 | 42 | 42.01 | 18 | 2451 | 30.3887821 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740498240 | 26 | 0 | 0.00 | 26 | 26 | 25.5 | 0 |
1740414420 | 26 | 0 | 0.00 | 26 | 26 | 25.5 | 0 |
1740152280 | 26 | 0 | 0.00 | 26 | 26 | 25.5 | 0 |
1740068940 | 26 | -1.5 | -5.45 | 27.5 | 27.5 | 25.5 | 0 |
1739982540 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1739895960 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1739806500 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1739547420 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1739460900 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1739378040 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.98 | 630 |
1739291220 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1739202480 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 26.98 | 1678 |
1738937700 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1738855980 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1738772880 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1738686480 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1738596900 | 27.5 | -0.5 | -1.79 | 27.5 | 27.5 | 27.5 | 0 |
1738337520 | 28 | -0.5 | -1.75 | 28.5 | 28.5 | 27.5 | 0 |
1738254840 | 28.5 | 1 | 3.64 | 28 | 28.5 | 26.55 | 25000 |
1738165140 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1738078980 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1737975300 | 27.5 | 3 | 12.24 | 24.5 | 27.5 | 24 | 18520 |
1737735960 | 24.5 | 1 | 4.26 | 23.5 | 24.83 | 23 | 6500 |
1737649680 | 23.5 | 3.5 | 17.50 | 21 | 24.445 | 21 | 33082 |
1737563340 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1737476940 | 20 | 0 | 0.00 | 20 | 20 | 19.2111 | 16532 |
1737390480 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1737131340 | 20 | 1.5 | 8.11 | 18.5 | 20 | 18 | 10000 |
1737044940 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18 | 0 |
1736955300 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18 | 0 |
1736869080 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18 | 0 |
1736782500 | 19 | 0 | 0.00 | 19 | 19.45 | 18 | 514 |
1736524020 | 19 | 0 | 0.00 | 19 | 19 | 18 | 0 |
1736439600 | 19 | 0 | 0.00 | 19 | 19 | 18 | 0 |
1736353620 | 19 | 0 | 0.00 | 19 | 19 | 18 | 0 |
1736264400 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18 | 0 |
1736180880 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
1735918500 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
1735832160 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
1735662660 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
1735576260 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 18.5 | 0 |
1735313700 | 19.5 | -0.5 | -2.50 | 20 | 20 | 18.5 | 30000 |
1735057680 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
1734971280 | 20 | 0 | 0.00 | 20 | 20.4 | 18.5 | 9803 |
1734712200 | 20 | 0 | 0.00 | 20 | 20 | 18.5 | 0 |
1734622440 | 20 | -1 | -4.76 | 20 | 21.5 | 18.5 | 0 |
1734536340 | 21 | 0 | 0.00 | 21 | 21 | 20.5 | 0 |
1734449880 | 21 | 0 | 0.00 | 21 | 21.5 | 20.5 | 14000 |
1734366420 | 21 | -1 | -4.55 | 22 | 22 | 21 | 0 |
1734104460 | 22 | -0.5 | -2.22 | 22.5 | 22.5 | 21.5 | 0 |
1734020880 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
1733931060 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
1733848080 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
1733761860 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
1733495700 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
1733416140 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
1733326500 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
1733239800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
1733156940 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
1732897620 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
1732808160 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
1732721820 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
1732638480 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 21.5 | 22950 |
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