
JET2 PLC (JET2.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -183.5 | -11.6767419663 | 1571.5 | 1598.5 | 1278.5 | 50779 | 1378.74820793 | DE |
4 | -120.5 | -7.98806761684 | 1508.5 | 1619.5 | 1278.5 | 19317 | 1429.03874247 | DE |
12 | -211.5 | -13.2228821507 | 1599.5 | 1790.5 | 1278.5 | 13926 | 1496.00882174 | DE |
26 | -87.5 | -5.93019315486 | 1475.5 | 1790.5 | 1150.5 | 12233 | 1480.43377771 | DE |
52 | -32.5 | -2.28792678634 | 1420.5 | 1790.5 | 1150.5 | 10221 | 1436.93577728 | DE |
156 | 138.5 | 11.0844337735 | 1249.5 | 1790.5 | 639.5 | 9545 | 1222.30164892 | DE |
260 | 449 | 47.8168264111 | 939 | 1790.5 | 639.5 | 14545 | 1247.21092005 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740414420 | 1379.5 | 34 | 2.53 | 1371.5 | 1398.5 | 1343.04 | 52862 |
1740152280 | 1345.5 | 67 | 5.24 | 1342.5 | 1406.6 | 1342.5 | 37028 |
1740068940 | 1278.5 | -117 | -8.38 | 1400.5 | 1414.5 | 1278.5 | 17854 |
1739982540 | 1395.5 | -167 | -10.69 | 1490.5 | 1490.5 | 1379.89 | 142961 |
1739895960 | 1562.5 | 16 | 1.03 | 1571.5 | 1598.5 | 1562.5 | 3191 |
1739806500 | 1546.5 | 9 | 0.59 | 1500.5 | 1584.9 | 1500.5 | 5437 |
1739547420 | 1537.5 | -6 | -0.39 | 1469.5 | 1556.9 | 1469.5 | 10758 |
1739460900 | 1543.5 | 16 | 1.05 | 1619.5 | 1619.5 | 1534.9 | 10725 |
1739378040 | 1527.5 | -11 | -0.71 | 1519.5 | 1548.5 | 1519.5 | 7279 |
1739291220 | 1538.5 | -2 | -0.13 | 1550.5 | 1550.5 | 1470.8 | 18586 |
1739202480 | 1540.5 | -10 | -0.64 | 1531.5 | 1565.5 | 1527.72 | 11943 |
1738937700 | 1550.5 | 27 | 1.77 | 1500.5 | 1553.16 | 1500.5 | 6280 |
1738855980 | 1523.5 | 1 | 0.07 | 1528.5 | 1555.5 | 1521.68 | 8006 |
1738772880 | 1522.5 | 9 | 0.59 | 1512.5 | 1545.5 | 1499.08 | 5980 |
1738686480 | 1513.5 | 15 | 1.00 | 1480.5 | 1518.72 | 1480.5 | 7151 |
1738596900 | 1498.5 | -28 | -1.83 | 1518.5 | 1518.5 | 1485.44 | 16819 |
1738337520 | 1526.5 | 37 | 2.48 | 1533.5 | 1533.5 | 1452.5 | 8200 |
1738254840 | 1489.5 | -17 | -1.13 | 1475.5 | 1530.28 | 1475.5 | 7851 |
1738165140 | 1506.5 | 11 | 0.74 | 1461.5 | 1506.5 | 1461.5 | 3181 |
1738078980 | 1495.5 | 7 | 0.47 | 1508.5 | 1511.08 | 1493.1199 | 4254 |
1737975300 | 1488.5 | -7 | -0.47 | 1515.5 | 1516.92 | 1488.5 | 5856 |
1737735960 | 1495.5 | 18 | 1.22 | 1470.5 | 1511.5 | 1470.5 | 13439 |
1737649680 | 1477.5 | 16 | 1.09 | 1472.5 | 1499.5 | 1458.56 | 3550 |
1737563340 | 1461.5 | 0 | 0.00 | 1461.5 | 1461.5 | 1461.5 | 0 |
1737476940 | 1461.5 | -13 | -0.88 | 1470.5 | 1494.5 | 1456.16 | 7406 |
1737390480 | 1474.5 | 16 | 1.10 | 1523.5 | 1523.5 | 1455.56 | 6832 |
1737131340 | 1458.5 | 31 | 2.17 | 1441.5 | 1469.5 | 1436.72 | 6233 |
1737044940 | 1427.5 | 4 | 0.28 | 1406.5 | 1441.56 | 1406.5 | 4446 |
1736955300 | 1423.5 | -11 | -0.77 | 1400.5 | 1431.3599 | 1400.5 | 7798 |
1736869080 | 1434.5 | -16 | -1.10 | 1427.5 | 1455.5 | 1397.5 | 11730 |
1736782500 | 1450.5 | -5 | -0.34 | 1515.5 | 1515.5 | 1348.5 | 16601 |
1736524020 | 1455.5 | -335 | -18.71 | 1465.5 | 1499.32 | 1455.5 | 10392 |
1736439600 | 1790.5 | 295 | 19.73 | 1491.5 | 1790.5 | 1477.82 | 5401 |
1736353620 | 1495.5 | -30 | -1.97 | 1500.5 | 1532.5 | 1494.56 | 7065 |
1736264400 | 1525.5 | -5 | -0.33 | 1530.5 | 1546.5 | 1504.23 | 6638 |
1736180880 | 1530.5 | -32 | -2.05 | 1526.5 | 1564.5 | 1478.6099 | 10394 |
1735918500 | 1562.5 | -12 | -0.76 | 1541.5 | 1579.5 | 1530.05 | 7874 |
1735832160 | 1574.5 | 16 | 1.03 | 1555.5 | 1596.5 | 1542.64 | 14899 |
1735662660 | 1558.5 | 0 | 0.00 | 1558.5 | 1558.5 | 1558.5 | 0 |
1735576260 | 1558.5 | -12 | -0.76 | 1516.5 | 1564.33 | 1516.5 | 6298 |
1735313700 | 1570.5 | -40 | -2.48 | 1570.5 | 1603.5 | 1548.24 | 10341 |
1735057680 | 1610.5 | 0 | 0.00 | 1610.5 | 1610.5 | 1610.5 | 0 |
1734971280 | 1610.5 | 41 | 2.61 | 1650.5 | 1650.5 | 1559.23 | 7669 |
1734712200 | 1569.5 | 14 | 0.90 | 1540.5 | 1586.76 | 1540.5 | 8206 |
1734622440 | 1555.5 | -32 | -2.02 | 1540.5 | 1640.5 | 1540.5 | 13162 |
1734536340 | 1587.5 | -19 | -1.18 | 1634.5 | 1635.5 | 1580.5 | 3780 |
1734449880 | 1606.5 | -5 | -0.31 | 1614.5 | 1614.5 | 1580.5 | 4614 |
1734366420 | 1611.5 | -31 | -1.89 | 1581.5 | 1699.5 | 1581.5 | 4354 |
1734104460 | 1642.5 | 17 | 1.05 | 1679.5 | 1679.5 | 1616 | 8122 |
1734020880 | 1625.5 | -26 | -1.57 | 1650.5 | 1650.5 | 1590.53 | 24430 |
1733931060 | 1651.5 | 22 | 1.35 | 1680.5 | 1680.5 | 1629.07 | 15091 |
1733848080 | 1629.5 | -6 | -0.37 | 1635.5 | 1657.07 | 1597.5 | 20505 |
1733761860 | 1635.5 | 5 | 0.31 | 1624.5 | 1649.07 | 1624.5 | 15870 |
1733495700 | 1630.5 | 21 | 1.30 | 1601.5 | 1640.5 | 1601.5 | 33385 |
1733416140 | 1609.5 | 8 | 0.50 | 1600.5 | 1630.6199 | 1600.5 | 25021 |
1733326500 | 1601.5 | 21 | 1.33 | 1600.5 | 1616.6199 | 1574.5 | 11937 |
1733239800 | 1580.5 | -11 | -0.69 | 1599.5 | 1599.5 | 1557.5 | 6321 |
1733156940 | 1591.5 | 13 | 0.82 | 1647.5 | 1647.5 | 1505.5 | 10032 |
1732897620 | 1578.5 | -12 | -0.75 | 1520.5 | 1591.76 | 1520.5 | 4670 |
1732808160 | 1590.5 | -17 | -1.06 | 1620.5 | 1620.5 | 1590.5 | 6703 |
1732721820 | 1607.5 | 14 | 0.88 | 1612.5 | 1614.45 | 1590.49 | 12303 |
1732638480 | 1593.5 | 63 | 4.12 | 1515.5 | 1613.1199 | 1515.5 | 25121 |
1732548840 | 1530.5 | 20 | 1.32 | 1513.5 | 1592.69 | 1513.5 | 15300 |
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