
IG Design Group Plc (IGR.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2 | 3.22580645161 | 62 | 69 | 58.96 | 5074 | 65.84165714 | DE |
4 | -1 | -1.53846153846 | 65 | 69 | 57.06 | 4109 | 64.07434356 | DE |
12 | -53 | -45.2991452991 | 117 | 160 | 51 | 16063 | 64.61119924 | DE |
26 | -138.5 | -68.3950617284 | 202.5 | 207.9999 | 51 | 13708 | 101.13371703 | DE |
52 | -58.5 | -47.7551020408 | 122.5 | 237.84 | 51 | 11835 | 137.88231474 | DE |
156 | -27.5 | -30.0546448087 | 91.5 | 237.84 | 47.5 | 9456 | 112.45019971 | DE |
260 | -657 | -91.1234396671 | 721 | 767 | 47.5 | 7802 | 151.91894582 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740414420 | 64 | -1 | -1.54 | 64 | 64 | 61.29 | 1000 |
1740152280 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
1740068940 | 65 | -1 | -1.52 | 66 | 66 | 61.55 | 2017 |
1739982540 | 66 | 0 | 0.00 | 66 | 69 | 63.98 | 17352 |
1739895960 | 66 | 4 | 6.45 | 62 | 66 | 58.96 | 5000 |
1739806500 | 62 | 0 | 0.00 | 62 | 62 | 57.06 | 10000 |
1739547420 | 62 | 0 | 0.00 | 62 | 62 | 57.4 | 821 |
1739460900 | 62 | 0 | 0.00 | 62 | 62 | 57.5 | 8989 |
1739378040 | 62 | 0 | 0.00 | 62 | 62 | 62 | 0 |
1739291220 | 62 | -1 | -1.59 | 63 | 63 | 57.65 | 9236 |
1739202480 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
1738937700 | 63 | 0 | 0.00 | 63 | 63 | 59.7 | 5334 |
1738855980 | 63 | -1 | -1.56 | 64 | 64 | 60.55 | 3000 |
1738772880 | 64 | -1 | -1.54 | 65 | 65 | 64 | 0 |
1738686480 | 65 | 0 | 0.00 | 65 | 65 | 61.32 | 5559 |
1738596900 | 65 | -1 | -1.52 | 63 | 65 | 61.68 | 7500 |
1738337520 | 66 | 0 | 0.00 | 66 | 66 | 61.9 | 3215 |
1738254840 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
1738165140 | 66 | 0 | 0.00 | 66 | 66 | 62.4 | 3163 |
1738078980 | 66 | 1 | 1.54 | 65 | 66 | 65 | 0 |
1737975300 | 65 | 0 | 0.00 | 65 | 65 | 61.1 | 2330 |
1737735960 | 65 | 0 | 0.00 | 65 | 65 | 60.822 | 43782 |
1737649680 | 65 | 0 | 0.00 | 65 | 65 | 61.41 | 3994 |
1737563340 | 65 | 0 | 0.00 | 65 | 65 | 65 | 0 |
1737476940 | 65 | 4 | 6.56 | 61 | 65 | 58.8 | 10000 |
1737390480 | 61 | 2 | 3.39 | 62 | 62 | 55.27 | 75469 |
1737131340 | 59 | -91 | -60.67 | 95 | 95 | 51 | 602890 |
1737044940 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
1736955300 | 150 | 0 | 0.00 | 150 | 150 | 145.11 | 1920 |
1736869080 | 150 | 0 | 0.00 | 150 | 150 | 150 | 0 |
1736782500 | 150 | 5 | 3.45 | 145 | 150 | 145 | 0 |
1736524020 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
1736439600 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
1736353620 | 145 | 0 | 0.00 | 145 | 146.55 | 145 | 2713 |
1736264400 | 145 | -10 | -6.45 | 155 | 155 | 145 | 2191 |
1736180880 | 155 | -5 | -3.13 | 160 | 160 | 155 | 1258 |
1735918500 | 160 | 5 | 3.23 | 155 | 160 | 152.4 | 4676 |
1735832160 | 155 | 10 | 6.90 | 160 | 160 | 147.02 | 9479 |
1735662660 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
1735576260 | 145 | 15 | 11.54 | 130 | 150 | 130 | 6510 |
1735313700 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1735057680 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1734971280 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1734712200 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1734622440 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1734536340 | 130 | 0 | 0.00 | 130 | 131.82 | 130 | 800 |
1734449880 | 130 | 0 | 0.00 | 130 | 131.701 | 130 | 4124 |
1734366420 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1734104460 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1734020880 | 130 | 0 | 0.00 | 130 | 134.5 | 130 | 9393 |
1733931060 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1733848080 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1733761860 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1733495700 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1733416140 | 130 | 0 | 0.00 | 130 | 132.69999 | 127 | 2492 |
1733326500 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
1733239800 | 130 | 13 | 11.11 | 117 | 130 | 117 | 1209 |
1733156940 | 117 | -3 | -2.50 | 120 | 121.1 | 117 | 4520 |
1732897620 | 120 | 0 | 0.00 | 120 | 120 | 117.455 | 4256 |
1732808160 | 120 | 3 | 2.56 | 117 | 120 | 108.85 | 7300 |
1732721820 | 117 | 0 | 0.00 | 117 | 117 | 107.1 | 7566 |
1732638480 | 117 | -13 | -10.00 | 120 | 120 | 107.25 | 43324 |
1732548840 | 130 | 0 | 0.00 | 130 | 130 | 130 | 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