![Iofina Plc](/common/images/company/AQSE_IOF.GB.png)
Iofina Plc (IOF.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1 | -4.3956043956 | 22.75 | 23 | 21.5 | 1023 | 21.99872948 | DE |
4 | 1.25 | 6.09756097561 | 20.5 | 23.7 | 20 | 19610 | 21.88057187 | DE |
12 | 2.75 | 14.4736842105 | 19 | 23.7 | 17.75 | 18519 | 20.17871161 | DE |
26 | 0.75 | 3.57142857143 | 21 | 23.7 | 16.25 | 15978 | 20.19476049 | DE |
52 | -2.5 | -10.3092783505 | 24.25 | 25.25 | 16.25 | 23901 | 20.95695533 | DE |
156 | 6.75 | 45 | 15 | 37.49 | 13.99 | 38727 | 24.16328874 | DE |
260 | -0.2 | -0.911161731207 | 21.95 | 37.49 | 10.7475 | 54859 | 18.73797585 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739982540 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.5 | 0 |
1739895960 | 21.75 | -0.25 | -1.14 | 22 | 22 | 21.5 | 26 |
1739806500 | 22 | 0 | 0.00 | 22 | 22.2 | 21.5 | 5090 |
1739547420 | 22 | 0 | 0.00 | 22 | 22 | 21.5 | 0 |
1739460900 | 22 | -0.75 | -3.30 | 22.75 | 23 | 21.5 | 0 |
1739378040 | 22.75 | 0 | 0.00 | 22.75 | 23 | 22.75 | 0 |
1739291220 | 22.75 | 0 | 0.00 | 22.75 | 23 | 22.75 | 0 |
1739202480 | 22.75 | 0 | 0.00 | 22.75 | 23.7 | 22.5 | 44444 |
1738937700 | 22.75 | 0.75 | 3.41 | 22 | 23.49 | 21.75 | 114812 |
1738855980 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1738772880 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
1738686480 | 22 | 0 | 0.00 | 22 | 22.85 | 22 | 136 |
1738596900 | 22 | 0.75 | 3.53 | 21.25 | 22.9 | 21 | 48277 |
1738337520 | 21.25 | 0 | 0.00 | 21.25 | 21.25 | 20.88 | 67494 |
1738254840 | 21.25 | 0 | 0.00 | 21.25 | 21.49 | 21 | 2349 |
1738165140 | 21.25 | 0 | 0.00 | 21.25 | 21.85 | 21 | 162 |
1738078980 | 21.25 | 0.5 | 2.41 | 20.75 | 21.495 | 20.5 | 30214 |
1737975300 | 20.75 | 0 | 0.00 | 20.75 | 20.875 | 20.5 | 26 |
1737735960 | 20.75 | 0.25 | 1.22 | 20.5 | 20.9 | 20 | 2392 |
1737649680 | 20.5 | 0.25 | 1.23 | 20.5 | 21.495 | 20 | 57164 |
1737563340 | 20.25 | 0 | 0.00 | 20.25 | 20.25 | 20.25 | 0 |
1737476940 | 20.25 | -0.75 | -3.57 | 21 | 21 | 19.5 | 543 |
1737390480 | 21 | 2 | 10.53 | 19 | 21 | 19 | 125946 |
1737131340 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1737044940 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1736955300 | 19 | 0 | 0.00 | 19 | 19 | 18.6 | 29128 |
1736869080 | 19 | -0.25 | -1.30 | 19.25 | 19.5 | 19 | 13 |
1736782500 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19 | 0 |
1736524020 | 19.25 | 0 | 0.00 | 19.25 | 19.49 | 19 | 47871 |
1736439600 | 19.25 | -0.25 | -1.28 | 19.5 | 19.5 | 19 | 13044 |
1736353620 | 19.5 | 0.5 | 2.63 | 19 | 19.74 | 19 | 25628 |
1736264400 | 19 | 0 | 0.00 | 19 | 19.22 | 18.5 | 1063 |
1736180880 | 19 | 0 | 0.00 | 19.25 | 19.82 | 18.625 | 57256 |
1735918500 | 19 | -0.25 | -1.30 | 19.25 | 19.25 | 18.5 | 20026 |
1735832160 | 19.25 | 0 | 0.00 | 19.25 | 19.33 | 19 | 13 |
1735662660 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
1735576260 | 19.25 | -0.25 | -1.28 | 19.5 | 19.67 | 19 | 26 |
1735313700 | 19.5 | 0.75 | 4.00 | 19.5 | 19.79 | 19 | 2681 |
1735057680 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
1734971280 | 18.75 | 0.25 | 1.35 | 18.5 | 18.89 | 18.44 | 38537 |
1734712200 | 18.5 | 0.25 | 1.37 | 18.25 | 18.7 | 18.25 | 7957 |
1734622440 | 18.25 | 0 | 0.00 | 18.25 | 18.5 | 18.25 | 45000 |
1734536340 | 18.25 | 0.5 | 2.82 | 17.75 | 18.5 | 17.75 | 89000 |
1734449880 | 17.75 | -0.75 | -4.05 | 18.5 | 19 | 17.75 | 30000 |
1734366420 | 18.5 | 0 | 0.00 | 18.5 | 19 | 18.5 | 26 |
1734104460 | 18.5 | -0.25 | -1.33 | 18.75 | 19 | 18.5 | 6000 |
1734020880 | 18.75 | 0.25 | 1.35 | 18.5 | 19.39 | 18.5 | 5104 |
1733931060 | 18.5 | -0.25 | -1.33 | 18.75 | 19 | 18.5 | 0 |
1733848080 | 18.75 | 0 | 0.00 | 18.75 | 19 | 18.75 | 15078 |
1733761860 | 18.75 | 0 | 0.00 | 18.75 | 19 | 18.75 | 13 |
1733495700 | 18.75 | 0 | 0.00 | 18.75 | 19 | 18.75 | 0 |
1733416140 | 18.75 | 0 | 0.00 | 18.75 | 19 | 18.75 | 0 |
1733326500 | 18.75 | 0.25 | 1.35 | 18.75 | 19.49 | 18.75 | 11330 |
1733239800 | 18.5 | -0.25 | -1.33 | 18.75 | 19 | 18.5 | 0 |
1733156940 | 18.75 | -0.25 | -1.32 | 19 | 19 | 18.5 | 56000 |
1732897620 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1732808160 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1732721820 | 19 | 0 | 0.00 | 19 | 19.18 | 19 | 136 |
1732638480 | 19 | 0 | 0.00 | 19 | 19.18 | 19 | 5182 |
1732548840 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
1732289460 | 19 | 0 | 0.00 | 19 | 19.18 | 19 | 19 |
1732203480 | 19 | -0.25 | -1.30 | 19.25 | 19.5 | 19 | 0 |
1732120140 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 18.55 | 5000 |
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