Gooch and Housego PLC (GHH.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 | 503.5 | 504 | 500.39 | 464 | 503.5 | DE |
4 | 46.5 | 10.1750547046 | 457 | 549 | 425 | 659 | 476.24852679 | DE |
12 | 98.5 | 24.3209876543 | 405 | 549 | 388 | 1094 | 449.26634835 | DE |
26 | 18.5 | 3.81443298969 | 485 | 549 | 387.5 | 1129 | 457.60113737 | DE |
52 | -86.5 | -14.6610169492 | 590 | 675 | 387.5 | 890 | 491.22489434 | DE |
156 | -676.5 | -57.3305084746 | 1180 | 1262 | 387.5 | 942 | 558.34125469 | DE |
260 | -896.5 | -64.0357142857 | 1400 | 1533.5 | 387.5 | 864 | 748.17066549 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735662660 | 503.5 | 0 | 0.00 | 503.5 | 503.5 | 503.5 | 0 |
1735576260 | 503.5 | 0 | 0.00 | 503.5 | 504 | 503.5 | 427 |
1735313700 | 503.5 | 0 | 0.00 | 503.5 | 503.5 | 500.39 | 500 |
1735057680 | 503.5 | 0 | 0.00 | 503.5 | 503.5 | 503.5 | 0 |
1734971280 | 503.5 | 0 | 0.00 | 503.5 | 503.5 | 499.8 | 142 |
1734712200 | 503.5 | 11.5 | 2.34 | 492 | 526.5 | 425 | 0 |
1734622440 | 492 | 0 | 0.00 | 492 | 539 | 425 | 0 |
1734536340 | 492 | -57 | -10.38 | 497 | 497 | 425 | 0 |
1734449880 | 549 | 57 | 11.59 | 492 | 549 | 425 | 0 |
1734366420 | 492 | -5 | -1.01 | 497 | 532.08 | 425 | 600 |
1734104460 | 497 | 0 | 0.00 | 497 | 497 | 425 | 0 |
1734020880 | 497 | 5 | 1.02 | 492 | 497 | 425 | 0 |
1733931060 | 492 | 5 | 1.03 | 487 | 521.9 | 425 | 37 |
1733848080 | 487 | 4 | 0.83 | 483 | 521.72 | 425 | 3064 |
1733761860 | 483 | 10 | 2.11 | 473 | 517.29999 | 425 | 350 |
1733495700 | 473 | 9 | 1.94 | 464 | 473 | 425 | 0 |
1733416140 | 464 | 0 | 0.00 | 464 | 472 | 425 | 2000 |
1733326500 | 464 | 0 | 0.00 | 464 | 464 | 425 | 0 |
1733239800 | 464 | 4 | 0.87 | 457 | 476.08 | 425 | 4080 |
1733156940 | 460 | 0 | 0.00 | 460 | 460 | 425 | 6697 |
1732897620 | 460 | 0 | 0.00 | 460 | 460 | 425 | 0 |
1732808160 | 460 | 5 | 1.10 | 455 | 465 | 425 | 0 |
1732721820 | 455 | 0 | 0.00 | 455 | 455 | 425 | 2000 |
1732638480 | 455 | 5 | 1.11 | 450 | 455 | 425 | 0 |
1732548840 | 450 | -6 | -1.32 | 456 | 467 | 425 | 750 |
1732289460 | 456 | 0 | 0.00 | 456 | 456 | 425 | 300 |
1732203480 | 456 | 0 | 0.00 | 456 | 456 | 425 | 0 |
1732120140 | 456 | -17 | -3.59 | 459 | 459 | 425 | 750 |
1732033620 | 473 | 12 | 2.60 | 461 | 473 | 425 | 0 |
1731947580 | 461 | -17 | -3.56 | 478 | 498.08 | 425 | 2709 |
1731688080 | 478 | 0 | 0.00 | 478 | 478 | 425 | 0 |
1731598260 | 478 | 11 | 2.36 | 467 | 501 | 425 | 500 |
1731511920 | 467 | 7 | 1.52 | 460 | 485.48 | 425 | 307 |
1731428820 | 460 | 0 | 0.00 | 460 | 479.21 | 425 | 609 |
1731342540 | 460 | 5 | 1.10 | 455 | 460 | 425 | 0 |
1731083160 | 455 | 0 | 0.00 | 450 | 455 | 425 | 0 |
1730993820 | 455 | -10 | -2.15 | 455 | 465.87 | 425 | 7500 |
1730910480 | 465 | 0 | 0.00 | 465 | 465 | 465 | 0 |
1730824080 | 465 | 5 | 1.09 | 425 | 481 | 425 | 2000 |
1730737740 | 460 | 0 | 0.00 | 460 | 479.78 | 425 | 1500 |
1730475300 | 460 | 0 | 0.00 | 460 | 470.55 | 425 | 250 |
1730388900 | 460 | 10 | 2.22 | 425 | 460 | 425 | 251 |
1730305440 | 450 | 0 | 0.00 | 450 | 452.5 | 422.5 | 1229 |
1730193840 | 450 | 10 | 2.27 | 440 | 450 | 422.5 | 0 |
1730132940 | 440 | 45 | 11.39 | 395 | 450.18 | 395 | 13515 |
1729869960 | 395 | 0 | 0.00 | 395 | 425 | 395 | 0 |
1729783680 | 395 | 0 | 0.00 | 395 | 425 | 390.28 | 338 |
1729697340 | 395 | 0 | 0.00 | 395 | 425 | 388 | 4067 |
1729610340 | 395 | 0 | 0.00 | 395 | 425 | 390.63 | 500 |
1729524420 | 395 | -15 | -3.66 | 410 | 445 | 390 | 1250 |
1729262100 | 410 | -10 | -2.38 | 420 | 450 | 390 | 0 |
1729178580 | 420 | 0 | 0.00 | 420 | 450 | 395 | 0 |
1729092540 | 420 | 0 | 0.00 | 420 | 450 | 395 | 0 |
1729006140 | 420 | 0 | 0.00 | 420 | 450 | 395 | 338 |
1728919680 | 420 | 0 | 0.00 | 420 | 425 | 395 | 0 |
1728657480 | 420 | 0 | 0.00 | 420 | 450 | 395 | 720 |
1728574140 | 420 | 0 | 0.00 | 420 | 450 | 395 | 0 |
1728484740 | 420 | 0 | 0.00 | 420 | 425 | 395 | 1486 |
1728401340 | 420 | 15 | 3.70 | 405 | 442.5 | 395 | 494 |
1728311580 | 405 | 0 | 0.00 | 405 | 442.5 | 387.5 | 2500 |
1728053040 | 405 | 0 | 0.00 | 405 | 442.5 | 387.5 | 0 |
1727966700 | 405 | 0 | 0.00 | 405 | 425 | 387.5 | 0 |
1727882940 | 405 | 0 | 0.00 | 405 | 442.5 | 387.5 | 0 |
1727793720 | 405 | -5 | -1.22 | 410 | 445 | 387.5 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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