![Boohoo Group Plc](/common/images/company/AQSE_BOO.GB.png)
Boohoo Group Plc (BOO.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -1.38888888889 | 28.8 | 29.4913 | 27.75 | 34004 | 28.72272866 | DE |
4 | -1.25 | -4.21585160202 | 29.65 | 30.7463 | 27.75 | 74545 | 29.15759044 | DE |
12 | -2.5 | -8.09061488673 | 30.9 | 38.7 | 27.75 | 101689 | 32.08379544 | DE |
26 | 0.4 | 1.42857142857 | 28 | 38.7 | 27.3752 | 120991 | 30.65939323 | DE |
52 | -10.1 | -26.2337662338 | 38.5 | 38.7 | 26.5848 | 118482 | 32.39197986 | DE |
156 | -70.41 | -71.2579698411 | 98.81 | 99.466 | 26.5848 | 250398 | 46.47529128 | DE |
260 | -299.35 | -91.3348588863 | 327.75 | 401.64 | 26.5848 | 299568 | 140.90601686 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739806500 | 28.1 | -0.4 | -1.40 | 28.6 | 28.9 | 28.1 | 7140 |
1739547420 | 28.5 | -0.95 | -3.23 | 28.9 | 29.25 | 28.2 | 0 |
1739460900 | 29.45 | 0.65 | 2.26 | 28.2 | 29.4913 | 28.2 | 58235 |
1739378040 | 28.8 | 0.5 | 1.77 | 27.75 | 29.25 | 27.75 | 12661 |
1739291220 | 28.3 | -0.1 | -0.35 | 28.8 | 28.8 | 28.3 | 91985 |
1739202480 | 28.4 | 0.1 | 0.35 | 28 | 28.604 | 28 | 39280 |
1738937700 | 28.3 | -0.2 | -0.70 | 28.9 | 28.9 | 28.2 | 191783 |
1738855980 | 28.5 | -0.55 | -1.89 | 28.5 | 28.91 | 28.3 | 147987 |
1738772880 | 29.05 | 0.25 | 0.87 | 28.3 | 29.05 | 28.3 | 63586 |
1738686480 | 28.8 | 0.1 | 0.35 | 28.1 | 29.05 | 28.1 | 12362 |
1738596900 | 28.7 | 0.85 | 3.05 | 29.25 | 29.25 | 28.2 | 91053 |
1738337520 | 27.85 | -1.2 | -4.13 | 29.05 | 29.25 | 27.85 | 17462 |
1738254840 | 29.05 | 0.45 | 1.57 | 28.8 | 29.15 | 28.3 | 47800 |
1738165140 | 28.6 | -0.3 | -1.04 | 29.35 | 29.65 | 28.562 | 19190 |
1738078980 | 28.9 | -0.45 | -1.53 | 29.25 | 29.25 | 28.8 | 32470 |
1737975300 | 29.35 | 0.2 | 0.69 | 29.05 | 29.35 | 28.5 | 0 |
1737735960 | 29.15 | 0.85 | 3.00 | 28.7 | 29.15 | 28.3 | 17495 |
1737649680 | 28.3 | -2.1 | -6.91 | 30.3 | 30.3 | 28.3 | 113071 |
1737563340 | 30.4 | 0 | 0.00 | 30.4 | 30.4 | 30.4 | 0 |
1737476940 | 30.4 | 0.4 | 1.33 | 29.65 | 30.7463 | 29.65 | 452788 |
1737390480 | 30 | -0.3 | -0.99 | 29.55 | 30.2 | 29.45 | 63657 |
1737131340 | 30.3 | 0 | 0.00 | 29.25 | 30.3 | 29.25 | 253408 |
1737044940 | 30.3 | 0.85 | 2.89 | 30 | 30.7 | 29.05 | 38507 |
1736955300 | 29.45 | 0.2 | 0.68 | 29.35 | 29.85 | 29.05 | 56338 |
1736869080 | 29.25 | -0.5 | -1.68 | 30.3 | 30.7 | 28.9 | 110024 |
1736782500 | 29.75 | -1.7 | -5.41 | 31.25 | 31.25 | 29.35 | 394138 |
1736524020 | 31.45 | -0.3 | -0.94 | 31.35 | 32 | 30.6 | 127101 |
1736439600 | 31.75 | 0.85 | 2.75 | 31.25 | 31.936 | 30.8749 | 69424 |
1736353620 | 30.9 | -0.15 | -0.48 | 31.15 | 32.1 | 30.7 | 62000 |
1736264400 | 31.05 | 0.15 | 0.49 | 31.05 | 31.25 | 30.56 | 21430 |
1736180880 | 30.9 | -1.6 | -4.92 | 32.5 | 32.7 | 30.8 | 199811 |
1735918500 | 32.5 | -0.3 | -0.91 | 33.549999 | 33.549999 | 32.4 | 21441 |
1735832160 | 32.799999 | -0.95 | -2.81 | 34 | 34.3 | 32.799999 | 3800 |
1735662660 | 33.75 | 0 | 0.00 | 33.75 | 33.75 | 33.75 | 0 |
1735576260 | 33.75 | -0.25 | -0.74 | 33.15 | 34 | 33.15 | 74199 |
1735313700 | 34 | 0.55 | 1.64 | 34.7 | 34.7 | 33.25 | 92919 |
1735057680 | 33.45 | 0 | 0.00 | 33.45 | 33.45 | 33.45 | 0 |
1734971280 | 33.45 | 0.4 | 1.21 | 32.299999 | 33.65 | 32 | 78567 |
1734712200 | 33.049999 | 0 | 0.00 | 33.35 | 33.464 | 32.5 | 102435 |
1734622440 | 33.049999 | -0.5 | -1.49 | 33.35 | 33.65 | 32.799999 | 135534 |
1734536340 | 33.549999 | -0.65 | -1.90 | 34.7 | 34.7 | 33.549999 | 83384 |
1734449880 | 34.2 | -3.05 | -8.19 | 37.25 | 37.75 | 34 | 129986 |
1734366420 | 37.25 | -1.35 | -3.50 | 37.85 | 38.7 | 37.25 | 11274 |
1734104460 | 38.6 | 3.8 | 10.92 | 34.2 | 38.6315 | 34.1 | 285690 |
1734020880 | 34.8 | 0.4 | 1.16 | 33.25 | 35.05 | 33.25 | 20806 |
1733931060 | 34.4 | 0 | 0.00 | 33.75 | 34.4542 | 33.65 | 68968 |
1733848080 | 34.4 | -1.25 | -3.51 | 36.5 | 36.5 | 34.0817 | 24544 |
1733761860 | 35.65 | 0 | 0.00 | 34 | 36 | 34 | 53383 |
1733495700 | 35.65 | 1.05 | 3.03 | 34.3 | 36.1 | 34.3 | 257223 |
1733416140 | 34.6 | -0.55 | -1.56 | 35.15 | 35.1526 | 34.1 | 252340 |
1733326500 | 35.15 | 0.95 | 2.78 | 33.45 | 35.15 | 33.45 | 142011 |
1733239800 | 34.2 | 0.45 | 1.33 | 32.9 | 34.2354 | 32.9 | 264157 |
1733156940 | 33.75 | 0.1 | 0.30 | 33.549999 | 34.1 | 33.25 | 69296 |
1732897620 | 33.65 | 0.6 | 1.82 | 32.5 | 34 | 32.5 | 122433 |
1732808160 | 33.049999 | 1.9 | 6.10 | 30.7 | 33.522799 | 30.7 | 360079 |
1732721820 | 31.15 | -0.2 | -0.64 | 30.3 | 31.55 | 30.3 | 6785 |
1732638480 | 31.35 | 0.65 | 2.12 | 30.9 | 31.65 | 29.75 | 17774 |
1732548840 | 30.7 | -0.35 | -1.13 | 30.4 | 31.05 | 29.85 | 36419 |
1732289460 | 31.05 | 0.55 | 1.80 | 31.05 | 31.15 | 30.4 | 16491 |
1732203480 | 30.5 | 0.75 | 2.52 | 30 | 30.9 | 29.35 | 343337 |
1732120140 | 29.75 | 0.2 | 0.68 | 29.65 | 29.75 | 29.2913 | 27888 |
1732033620 | 29.55 | -0.2 | -0.67 | 29.55 | 29.9356 | 29.25 | 59267 |
1731947580 | 29.75 | -0.75 | -2.46 | 29.65 | 30.4 | 28.2 | 42472 |
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