Hot Features
プレミアム
Assetco Plc (ASTO.GB)
AQSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0 | 34 | 37 | 33.715 | 11825 | 36.47718355 | DE |
| 4 | 0 | 0 | 34.5 | 37 | 31.266 | 28159 | 34.00843262 | DE |
| 12 | 0 | 0 | 30.5 | 37 | 29.02 | 23459 | 33.65087226 | DE |
| 26 | 0 | 0 | 34.5 | 37 | 29 | 12666 | 33.39446931 | DE |
| 52 | 0 | 0 | 38.5 | 38.7 | 29 | 11917 | 34.15416536 | DE |
| 156 | 0 | 0 | 1450 | 1450.01 | 29 | 8581 | 47.82239957 | DE |
| 260 | 0 | 0 | 340 | 2440 | 29 | 5839 | 68.90683216 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741364940 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
| 1741278540 | 36 | -1 | -2.70 | 37 | 37 | 36 | 7443 |
| 1741189020 | 37 | 0 | 0.00 | 37 | 37 | 36.3 | 4214 |
| 1741083780 | 37 | 0 | 0.00 | 37 | 37 | 36.3 | 3000 |
| 1741016520 | 37 | 1 | 2.78 | 36 | 37 | 35.45 | 20999 |
| 1740760080 | 36 | 2 | 5.88 | 34 | 36 | 33.715 | 23468 |
| 1740673980 | 34 | 0 | 0.00 | 34 | 36 | 33.411099 | 41914 |
| 1740584040 | 34 | 1 | 3.03 | 33 | 34 | 32.066 | 98205 |
| 1740498240 | 33 | 0 | 0.00 | 33 | 33 | 32.066 | 31110 |
| 1740414420 | 33 | 0 | 0.00 | 33 | 33 | 31.966 | 34000 |
| 1740152280 | 33 | 0 | 0.00 | 33 | 33 | 31.266 | 56042 |
| 1740068940 | 33 | -1 | -2.94 | 34 | 34 | 33 | 0 |
| 1739982540 | 34 | 0 | 0.00 | 34 | 34 | 32.165999 | 20000 |
| 1739895960 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1739806500 | 34 | 0 | 0.00 | 34 | 34 | 32.366 | 36472 |
| 1739547420 | 34 | 1.5 | 4.62 | 32.5 | 34 | 32.411 | 119183 |
| 1739460900 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.345 | 7000 |
| 1739378040 | 32.5 | -1 | -2.99 | 33.5 | 33.5 | 32.25 | 0 |
| 1739291220 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 32.377 | 10120 |
| 1739202480 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 32.575 | 30000 |
| 1738937700 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 33.4666 | 20000 |
| 1738855980 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 33.411 | 23785 |
| 1738772880 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1738686480 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1738596900 | 34.5 | 0 | 0.00 | 34.5 | 34.655 | 34.1 | 80000 |
| 1738337520 | 34.5 | 0 | 0.00 | 34.5 | 35.645 | 34 | 127235 |
| 1738254840 | 34.5 | 1 | 2.99 | 33.5 | 34.98 | 33.25 | 68105 |
| 1738165140 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1738078980 | 33.5 | 2 | 6.35 | 31.5 | 35.5 | 31.5 | 219111 |
| 1737975300 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1737735960 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1737649680 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1737563340 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1737476940 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.077 | 31911 |
| 1737390480 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1737131340 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 30.44 | 16455 |
| 1737044940 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 29.99 | 100000 |
| 1736955300 | 31.5 | 1 | 3.28 | 30.5 | 31.5 | 29.722 | 13378 |
| 1736869080 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.7945 | 10000 |
| 1736782500 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736524020 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736439600 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736353620 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736264400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1736180880 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1735918500 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1735832160 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1735662660 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1735576260 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.07 | 10000 |
| 1735313700 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1735057680 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734971280 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734712200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734622440 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734536340 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.02 | 3531 |
| 1734449880 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734366420 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1734104460 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.2 | 86 |
| 1734020880 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1733931060 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1733848080 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.111 | 30000 |
| 1733761860 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.02 | 512 |
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
