![Inspired Plc](/common/images/company/AQSE_INSE.GB.png)
Inspired Plc (INSE.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4 | 6.2015503876 | 64.5 | 68.5 | 64.5 | 3267 | 65.5 | DE |
4 | 21 | 44.2105263158 | 47.5 | 72.97 | 47.5 | 7320 | 66.13722642 | DE |
12 | 31 | 82.6666666667 | 37.5 | 72.97 | 32.5 | 5621 | 51.86491442 | DE |
26 | -3 | -4.1958041958 | 71.5 | 72.97 | 32.5 | 3561 | 52.53626105 | DE |
52 | 0 | 0 | 68.5 | 95.5 | 32.5 | 5100 | 67.71424358 | DE |
156 | 50.5 | 280.555555556 | 18 | 107.5 | 6.6 | 18611 | 17.59291976 | DE |
260 | 49.3 | 256.770833333 | 19.2 | 107.5 | 6.6 | 19769 | 17.50406353 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739547420 | 68.5 | 3 | 4.58 | 65.5 | 68.5 | 65.5 | 0 |
1739460900 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
1739378040 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
1739291220 | 65.5 | 0 | 0.00 | 65.5 | 67.3 | 65.5 | 16336 |
1739202480 | 65.5 | 1 | 1.55 | 64.5 | 65.5 | 64.5 | 0 |
1738937700 | 64.5 | -3 | -4.44 | 67.5 | 67.5 | 64.5 | 0 |
1738855980 | 67.5 | -2 | -2.88 | 69.5 | 69.5 | 67 | 24524 |
1738772880 | 69.5 | -1 | -1.42 | 70.5 | 70.5 | 69.5 | 0 |
1738686480 | 70.5 | 1 | 1.44 | 69.5 | 72.97 | 69.5 | 29500 |
1738596900 | 69.5 | 2 | 2.96 | 67.5 | 69.94 | 67.5 | 5000 |
1738337520 | 67.5 | 2 | 3.05 | 65.5 | 67.5 | 65.5 | 0 |
1738254840 | 65.5 | 0 | 0.00 | 65.5 | 66.019999 | 62.5 | 18864 |
1738165140 | 65.5 | 10 | 18.02 | 55.5 | 65.5 | 55.5 | 33568 |
1738078980 | 55.5 | 1 | 1.83 | 54.5 | 57.8 | 54.5 | 6292 |
1737975300 | 54.5 | 2 | 3.81 | 52.5 | 54.5 | 52.5 | 0 |
1737735960 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1737649680 | 52.5 | 5 | 10.53 | 50.5 | 52.5 | 50.5 | 5000 |
1737563340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1737476940 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1737390480 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1737131340 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1737044940 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1736955300 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1736869080 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1736782500 | 47.5 | 2 | 4.40 | 45.5 | 47.5 | 45.5 | 0 |
1736524020 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.225 | 2686 |
1736439600 | 45.5 | 0 | 0.00 | 45.5 | 45.5 | 45.5 | 0 |
1736353620 | 45.5 | 0 | 0.00 | 45.5 | 46.94 | 45.5 | 5000 |
1736264400 | 45.5 | -2 | -4.21 | 47.5 | 49.5 | 45.5 | 0 |
1736180880 | 47.5 | 3 | 6.74 | 44.5 | 48 | 44.5 | 3000 |
1735918500 | 44.5 | 0 | 0.00 | 44.5 | 45.69 | 44.5 | 8701 |
1735832160 | 44.5 | 2 | 4.71 | 42.5 | 44.94 | 42.5 | 5879 |
1735662660 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1735576260 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1735313700 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1735057680 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1734971280 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1734712200 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1734622440 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 0 |
1734536340 | 42.5 | -1 | -2.30 | 43.5 | 43.5 | 41.53 | 2804 |
1734449880 | 43.5 | 5 | 12.99 | 40.5 | 43.5 | 40.5 | 21413 |
1734366420 | 38.5 | 1 | 2.67 | 37.5 | 39.95 | 37.5 | 7509 |
1734104460 | 37.5 | -1 | -2.60 | 38.5 | 39.88 | 37.5 | 1515 |
1734020880 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
1733931060 | 38.5 | -2 | -4.94 | 40.5 | 40.5 | 38.5 | 0 |
1733848080 | 40.5 | -2 | -4.71 | 42.5 | 42.5 | 40.5 | 0 |
1733761860 | 42.5 | 1 | 2.41 | 41.5 | 42.5 | 41.5 | 0 |
1733495700 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
1733416140 | 41.5 | 1 | 2.47 | 40.5 | 41.5 | 40.5 | 0 |
1733326500 | 40.5 | 1 | 2.53 | 39.5 | 40.5 | 38.67 | 11096 |
1733239800 | 39.5 | -1 | -2.47 | 40.5 | 40.5 | 38.03 | 15000 |
1733156940 | 40.5 | 5 | 14.08 | 32.5 | 42.5 | 32.5 | 25960 |
1732897620 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.59 | 14310 |
1732808160 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34.28 | 14558 |
1732721820 | 35.5 | 0 | 0.00 | 35.5 | 35.5 | 34 | 25000 |
1732638480 | 35.5 | -1 | -2.74 | 36.5 | 36.5 | 35.5 | 0 |
1732548840 | 36.5 | -1 | -2.67 | 37.5 | 37.5 | 36.5 | 0 |
1732289460 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1732203480 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1732120140 | 37.5 | 0 | 0.00 | 37.5 | 37.5 | 37.5 | 0 |
1732033620 | 37.5 | -1 | -2.60 | 38.5 | 38.5 | 37.5 | 0 |
1731947580 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 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