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 | 1 | 3.27868852459 | 30.5 | 31.5 | 29.722 | 27967 | 31.42848612 | DE |
| 4 | 1 | 3.27868852459 | 30.5 | 31.5 | 29.722 | 9989 | 31.36651806 | DE |
| 12 | -2 | -5.97014925373 | 33.5 | 33.5 | 29 | 7418 | 31.74750923 | DE |
| 26 | -5 | -13.698630137 | 36.5 | 38.7 | 29 | 4594 | 33.43030326 | DE |
| 52 | -13 | -29.2134831461 | 44.5 | 45.5 | 29 | 8392 | 34.8968336 | DE |
| 156 | -1668.5 | -98.1470588235 | 1700 | 1700 | 29 | 7090 | 55.02642488 | DE |
| 260 | -336.5 | -91.4402173913 | 368 | 2440 | 29 | 4819 | 76.29859057 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733495700 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 29.27 | 1919 |
| 1733416140 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1733326500 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1733239800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1733156940 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1732897620 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 0 |
| 1732808160 | 30.5 | -1 | -3.17 | 31.5 | 31.5 | 29 | 23677 |
| 1732721820 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732638480 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 0 |
| 1732548840 | 31.5 | -1 | -3.08 | 32.5 | 32.5 | 29.36 | 15308 |
| 1732289460 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1732203480 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.02 | 24096 |
| 1732120140 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.29 | 16010 |
| 1732033620 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.28 | 8004 |
| 1731947580 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.04 | 38066 |
| 1731688080 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.73 | 719 |
| 1731598260 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31 | 37734 |
| 1731511920 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.76 | 3215 |
| 1731428820 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1731342540 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1731083160 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1730993820 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1730910480 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 0 |
| 1730824080 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.3888 | 11500 |
| 1730737740 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.35 | 33000 |
| 1730475300 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 31.78 | 210 |
| 1730388900 | 32.5 | -1 | -2.99 | 32.5 | 32.5 | 32.5 | 0 |
| 1730305440 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 31.55 | 3159 |
| 1730193840 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1730132940 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1729869960 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1729783680 | 33.5 | -1 | -2.90 | 34.5 | 34.5 | 33.5 | 0 |
| 1729697340 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729610340 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1729524420 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
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
