Hot Features
プレミアム
Agronomics Limited (ANIC.GB)
AQSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -17.5824175824 | 4.55 | 4.65 | 3.75 | 73023 | 4.27789654 | DE |
| 4 | -0.3 | -7.40740740741 | 4.05 | 4.85 | 3.7288 | 90784 | 4.25740543 | DE |
| 12 | -1.65 | -30.5555555556 | 5.4 | 5.4 | 3.45 | 244065 | 4.59103407 | DE |
| 26 | -3.45 | -47.9166666667 | 7.2 | 7.2 | 3.45 | 154451 | 4.97603199 | DE |
| 52 | -5.75 | -60.5263157895 | 9.5 | 14.75 | 3.45 | 112179 | 6.23855403 | DE |
| 156 | -18.75 | -83.3333333333 | 22.5 | 23.4 | 3.45 | 98908 | 11.32457986 | DE |
| 260 | -2 | -34.7826086957 | 5.75 | 41.3555 | 3.45 | 143127 | 17.21448349 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734712200 | 3.75 | 0 | 0.00 | 3.75 | 3.89999 | 3.75 | 5719 |
| 1734622440 | 3.75 | 0 | 0.00 | 3.75 | 3.902 | 3.75 | 2658 |
| 1734536340 | 3.75 | -0.2 | -5.06 | 3.95 | 4.098 | 3.75 | 14179 |
| 1734449880 | 3.95 | -0.6 | -13.19 | 4.45 | 4.45 | 3.95 | 135508 |
| 1734366420 | 4.55 | 0 | 0.00 | 4.55 | 4.65 | 4.404 | 207053 |
| 1734104460 | 4.55 | -0.2 | -4.21 | 4.75 | 4.75 | 4.506 | 9700 |
| 1734020880 | 4.75 | 0 | 0.00 | 4.75 | 4.75 | 4.601 | 80100 |
| 1733931060 | 4.75 | 0.15 | 3.26 | 4.7 | 4.85 | 4.53 | 176943 |
| 1733848080 | 4.6 | 0.7 | 17.95 | 4 | 4.6 | 3.867 | 350955 |
| 1733761860 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.7288 | 132446 |
| 1733495700 | 4 | 0 | 0.00 | 4 | 4 | 3.8255 | 38340 |
| 1733416140 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733326500 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1733239800 | 4 | 0 | 0.00 | 4 | 4 | 3.93 | 1710 |
| 1733156940 | 4 | 0.05 | 1.27 | 3.95 | 4 | 3.9175 | 69485 |
| 1732897620 | 3.95 | 0 | 0.00 | 3.95 | 3.988 | 3.878 | 267423 |
| 1732808160 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.9175 | 164155 |
| 1732721820 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.8355 | 16045 |
| 1732638480 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.895 | 69038 |
| 1732548840 | 3.95 | -0.1 | -2.47 | 4.05 | 4.05 | 3.899 | 74224 |
| 1732289460 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.9366 | 45538 |
| 1732203480 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 3.9255 | 366351 |
| 1732120140 | 4.05 | 0 | 0.00 | 4.075 | 4.075 | 3.9175 | 51159 |
| 1732033620 | 4.05 | 0.1 | 2.53 | 3.95 | 4.05 | 3.8688 | 260925 |
| 1731947580 | 3.95 | 0 | 0.00 | 3.95 | 3.973 | 3.8655 | 103171 |
| 1731688080 | 3.95 | 0 | 0.00 | 3.95 | 3.9745 | 3.822 | 24484 |
| 1731598260 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.8155 | 205950 |
| 1731511920 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.65 | 482903 |
| 1731428820 | 3.95 | -0.2 | -4.82 | 4.15 | 4.15 | 3.8 | 174619 |
| 1731342540 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 3.9333 | 50156 |
| 1731083160 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 3.976 | 115500 |
| 1730993820 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.001 | 58944 |
| 1730910480 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1730824080 | 4.25 | 0.1 | 2.41 | 4.15 | 4.25 | 4.0355 | 57036 |
| 1730737740 | 4.15 | -0.1 | -2.35 | 4.25 | 4.25 | 3.75 | 103297 |
| 1730475300 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.01 | 84023 |
| 1730388900 | 4.25 | -0.15 | -3.41 | 3.85 | 4.25 | 3.75 | 318484 |
| 1730305440 | 4.4 | -0.1 | -2.22 | 4.5 | 4.5 | 3.9175 | 31165 |
| 1730193840 | 4.5 | -0.2 | -4.26 | 4.7 | 4.7 | 4.0255 | 673506 |
| 1730132940 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.202 | 175676 |
| 1729869960 | 4.7 | -0.2 | -4.08 | 4.9 | 4.9 | 4.215 | 114196 |
| 1729783680 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.401 | 235398 |
| 1729697340 | 5 | 0 | 0.00 | 5 | 5 | 4.577 | 992 |
| 1729610340 | 5 | 0 | 0.00 | 5 | 5 | 4.6510999 | 147343 |
| 1729524420 | 5 | 0 | 0.00 | 5 | 5 | 4.7211 | 100000 |
| 1729262100 | 5 | 0 | 0.00 | 5 | 5 | 4.715 | 62686 |
| 1729178580 | 5 | 0 | 0.00 | 5 | 5 | 4.715 | 86769 |
| 1729092540 | 5 | -0.2 | -3.85 | 5.2 | 5.2 | 4.804 | 23944 |
| 1729006140 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3 | 4.7625 | 95098 |
| 1728919680 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 4.9255 | 55582 |
| 1728657480 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 4.8465999 | 123506 |
| 1728574140 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 4.863 | 195209 |
| 1728484740 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 4.815 | 212390 |
| 1728401340 | 5.3 | 0.2 | 3.92 | 5.1 | 5.4 | 4.8 | 369423 |
| 1728311580 | 5.1 | 0.55 | 12.09 | 4.55 | 5.3 | 4.33 | 1534033 |
| 1728053040 | 4.55 | -0.65 | -12.50 | 5.2 | 5.2 | 3.45 | 5184758 |
| 1727966700 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 4.7009999 | 52500 |
| 1727882940 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3 | 4.715 | 522000 |
| 1727793720 | 5.3 | -0.1 | -1.85 | 5.4 | 5.4 | 4.8975 | 40104 |
| 1727710080 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 4.91 | 45310 |
| 1727447580 | 5.4 | 0 | 0.00 | 5.5 | 5.5 | 4.915 | 271922 |
| 1727364240 | 5.4 | -0.1 | -1.82 | 5.5 | 5.5 | 4.9325 | 319931 |
| 1727277960 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.065 | 20000 |
| 1727191740 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7 | 5.202 | 171104 |
| 1727102220 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.213 | 71319 |
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
