Braemar Plc (BMS.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 250 | 263.68 | 247 | 9635 | 250 | DE |
4 | -25 | -9.09090909091 | 275 | 275 | 236.51 | 5372 | 250.88050519 | DE |
12 | -40 | -13.7931034483 | 290 | 298.87 | 236.51 | 4529 | 261.51836189 | DE |
26 | -29 | -10.394265233 | 279 | 314.25 | 236.51 | 2794 | 268.7728264 | DE |
52 | -17 | -6.3670411985 | 267 | 314.25 | 235 | 2659 | 269.20617037 | DE |
156 | 15 | 6.3829787234 | 235 | 346.95 | 218.52 | 4068 | 285.00145048 | DE |
260 | 45 | 21.9512195122 | 205 | 346.95 | 100.7 | 6817 | 244.50816557 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734104460 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
1734020880 | 250 | 0 | 0.00 | 250 | 252.61 | 250 | 3166 |
1733931060 | 250 | 0 | 0.00 | 250 | 263.68 | 250 | 18881 |
1733848080 | 250 | 0 | 0.00 | 250 | 255.64 | 250 | 12969 |
1733761860 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
1733495700 | 250 | 0 | 0.00 | 250 | 250 | 247 | 13157 |
1733416140 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
1733326500 | 250 | 0 | 0.00 | 250 | 250 | 250 | 0 |
1733239800 | 250 | 0 | 0.00 | 250 | 254.95 | 250 | 800 |
1733156940 | 250 | -10 | -3.85 | 260 | 260 | 250 | 0 |
1732897620 | 260 | 0 | 0.00 | 260 | 260 | 250.5 | 17649 |
1732808160 | 260 | 0 | 0.00 | 260 | 260 | 254.85 | 290 |
1732721820 | 260 | 10 | 4.00 | 250 | 260 | 250 | 0 |
1732638480 | 250 | 5 | 2.04 | 245 | 250 | 245 | 0 |
1732548840 | 245 | 0 | 0.00 | 245 | 245 | 245 | 0 |
1732289460 | 245 | 0 | 0.00 | 245 | 248.91 | 236.51 | 14070 |
1732203480 | 245 | -10 | -3.92 | 255 | 255 | 242.4 | 18000 |
1732120140 | 255 | -15 | -5.56 | 270 | 270 | 254.55 | 6636 |
1732033620 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
1731947580 | 270 | -5 | -1.82 | 275 | 275 | 261.3 | 653 |
1731688080 | 275 | 0 | 0.00 | 275 | 275 | 261.48 | 1173 |
1731598260 | 275 | 0 | 0.00 | 275 | 275 | 269.2 | 1000 |
1731511920 | 275 | -5 | -1.79 | 280 | 280 | 267.5 | 2471 |
1731428820 | 280 | 0 | 0.00 | 280 | 280 | 267.8 | 1197 |
1731342540 | 280 | 0 | 0.00 | 280 | 280 | 269.89999 | 1061 |
1731083160 | 280 | 0 | 0.00 | 280 | 280 | 275.35 | 2625 |
1730993820 | 280 | 10 | 3.70 | 280 | 280 | 277.2 | 1322 |
1730910480 | 270 | 0 | 0.00 | 270 | 270 | 270 | 0 |
1730824080 | 270 | 15 | 5.88 | 255 | 270 | 253.32 | 1383 |
1730737740 | 255 | 10 | 4.08 | 245 | 255 | 245 | 0 |
1730475300 | 245 | 0 | 0.00 | 245 | 245.26 | 241.08 | 1516 |
1730388900 | 245 | 0 | 0.00 | 245 | 245.94 | 243.3 | 1348 |
1730305440 | 245 | -15 | -5.77 | 260 | 260 | 245 | 0 |
1730193840 | 260 | 8 | 3.17 | 265 | 265 | 252.25 | 5250 |
1730132940 | 252 | -13 | -4.91 | 265 | 265 | 252 | 10034 |
1729869960 | 265 | 5 | 1.92 | 260 | 265 | 259.44 | 1000 |
1729783680 | 260 | 0 | 0.00 | 260 | 262.92 | 260 | 400 |
1729697340 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
1729610340 | 260 | 0 | 0.00 | 260 | 260.29 | 260 | 7500 |
1729524420 | 260 | 0 | 0.00 | 260 | 260 | 260 | 0 |
1729262100 | 260 | 5 | 1.96 | 255 | 266 | 255 | 7500 |
1729178580 | 255 | 10 | 4.08 | 245 | 260.05 | 245 | 7306 |
1729092540 | 245 | -10 | -3.92 | 255 | 255 | 245 | 1165 |
1729006140 | 255 | 0 | 0.00 | 255 | 255 | 252 | 4906 |
1728919680 | 255 | -5 | -1.92 | 260 | 264.36 | 255 | 16215 |
1728657480 | 260 | -15 | -5.45 | 275 | 275 | 247.44 | 30112 |
1728574140 | 275 | -15 | -5.17 | 290 | 290 | 270 | 10685 |
1728484740 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
1728401340 | 290 | 0 | 0.00 | 290 | 290.69 | 290 | 828 |
1728311580 | 290 | 0 | 0.00 | 290 | 293.6 | 290 | 174 |
1728053040 | 290 | 0 | 0.00 | 290 | 298.87 | 290 | 24545 |
1727966700 | 290 | 0 | 0.00 | 290 | 290.5 | 290 | 338 |
1727882940 | 290 | 0 | 0.00 | 290 | 291.39999 | 290 | 1548 |
1727793720 | 290 | 0 | 0.00 | 290 | 293.3 | 290 | 2601 |
1727710080 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
1727447580 | 290 | 0 | 0.00 | 290 | 291.39999 | 287.98 | 2054 |
1727364240 | 290 | 0 | 0.00 | 290 | 291.69 | 290 | 3934 |
1727277960 | 290 | 0 | 0.00 | 290 | 290 | 288.08 | 1800 |
1727191740 | 290 | 0 | 0.00 | 290 | 293.2 | 288.08 | 3494 |
1727102220 | 290 | 0 | 0.00 | 290 | 290.88 | 290 | 2289 |
1726843740 | 290 | 0 | 0.00 | 290 | 296.45999 | 290 | 166 |
1726756740 | 290 | 8 | 2.84 | 290 | 297.66 | 290 | 16391 |
1726669920 | 282 | 0 | 0.00 | 282 | 289.25 | 282 | 2117 |
1726586700 | 282 | 0 | 0.00 | 282 | 288.39999 | 282 | 5699 |
1726498920 | 282 | 0 | 0.00 | 282 | 282 | 282 | 0 |
1726238280 | 282 | 0 | 0.00 | 282 | 282 | 282 | 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