![Probiotix Health Plc](/common/images/company/AQSE_PBX.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.5 | 5.88235294118 | 8.5 | 10 | 8.187 | 55016 | 9.22751662 | DE |
4 | 1.75 | 24.1379310345 | 7.25 | 10 | 6 | 68520 | 8.30805728 | DE |
12 | 2.25 | 33.3333333333 | 6.75 | 10 | 4.25 | 64177 | 7.09008871 | DE |
26 | 5 | 125 | 4 | 10 | 3.35 | 54026 | 6.42935692 | DE |
52 | 2 | 28.5714285714 | 7 | 10 | 2 | 47012 | 5.63508072 | DE |
156 | -13 | -59.0909090909 | 22 | 24 | 2 | 33829 | 6.40743002 | DE |
260 | -13 | -59.0909090909 | 22 | 24 | 2 | 33829 | 6.40743002 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739806500 | 9 | -0.5 | -5.26 | 9.5 | 10 | 8.3 | 4828 |
1739547420 | 9.5 | 0.5 | 5.56 | 9 | 10 | 8.75 | 175725 |
1739460900 | 9 | 0.5 | 5.88 | 8.5 | 10 | 8.5 | 43974 |
1739378040 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.187 | 50554 |
1739291220 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.5 | 0 |
1739202480 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.187 | 47577 |
1738937700 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 7.6 | 53778 |
1738855980 | 8.5 | 0 | 0.00 | 8.5 | 9.5 | 8.11 | 13710 |
1738772880 | 8.5 | 0.5 | 6.25 | 8 | 9.5 | 7.38 | 184175 |
1738686480 | 8 | 0 | 0.00 | 8 | 9.5 | 8 | 0 |
1738596900 | 8 | 0 | 0.00 | 8 | 9.5 | 8 | 0 |
1738337520 | 8 | 0 | 0.00 | 8 | 9.5 | 7.35 | 11188 |
1738254840 | 8 | 0 | 0.00 | 8 | 9.5 | 8 | 5325 |
1738165140 | 8 | 0 | 0.00 | 8 | 9.5 | 8 | 0 |
1738078980 | 8 | 0 | 0.00 | 8 | 9.5 | 7 | 102288 |
1737975300 | 8 | 0 | 0.00 | 8 | 9.5 | 7 | 199248 |
1737735960 | 8 | 0.75 | 10.34 | 7.25 | 9.5 | 6.575 | 294530 |
1737649680 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 114978 |
1737563340 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
1737476940 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 0 |
1737390480 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 5448 |
1737131340 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 50000 |
1737044940 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 4243 |
1736955300 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 274 |
1736869080 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 194 |
1736782500 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 2632 |
1736524020 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 0 |
1736439600 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 2508 |
1736353620 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 35714 |
1736264400 | 7.25 | 0 | 0.00 | 7.25 | 7.75 | 6 | 0 |
1736180880 | 7.25 | 0 | 0.00 | 7.25 | 7.8 | 6 | 1592 |
1735918500 | 7.25 | 0.25 | 3.57 | 7 | 7.8 | 6 | 21802 |
1735832160 | 7 | 0.5 | 7.69 | 6.25 | 7.9 | 6 | 180689 |
1735662660 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
1735576260 | 6.5 | 0.75 | 13.04 | 5.75 | 6.5 | 5.525 | 269632 |
1735313700 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 0 |
1735057680 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
1734971280 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 2507 |
1734712200 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 100617 |
1734622440 | 5.75 | 0 | 0.00 | 5.5 | 6 | 5.25 | 53805 |
1734536340 | 5.75 | -0.13 | -2.13 | 6.25 | 6.25 | 5.25 | 20000 |
1734449880 | 5.875 | -0.63 | -9.62 | 6.5 | 7 | 5.375 | 65316 |
1734366420 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6 | 62244 |
1734104460 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6 | 34374 |
1734020880 | 6.5 | -0.25 | -3.70 | 6.75 | 7.25 | 6 | 89003 |
1733931060 | 6.75 | 0.25 | 3.85 | 6.5 | 7.25 | 6 | 65000 |
1733848080 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6 | 25000 |
1733761860 | 6.5 | 0 | 0.00 | 6.5 | 7 | 6 | 1442 |
1733495700 | 6.5 | -1 | -13.33 | 7.5 | 8 | 5.75 | 180537 |
1733416140 | 7.5 | 1.75 | 30.43 | 5.75 | 8 | 5.75 | 313043 |
1733326500 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 0 |
1733239800 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 0 |
1733156940 | 5.75 | 0 | 0.00 | 5.75 | 6.35 | 5.25 | 27822 |
1732897620 | 5.75 | 0.75 | 15.00 | 5 | 6.45 | 5 | 259869 |
1732808160 | 5 | 0 | 0.00 | 5 | 6 | 4.5 | 31938 |
1732721820 | 5 | 0 | 0.00 | 5 | 6 | 4.555 | 27733 |
1732638480 | 5 | -1.75 | -25.93 | 6.75 | 6.75 | 4.25 | 228692 |
1732548840 | 6.75 | 0.25 | 3.85 | 6.5 | 6.75 | 5.75 | 63967 |
1732289460 | 6.5 | -0.25 | -3.70 | 6.75 | 7 | 5.5 | 28000 |
1732203480 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 0 |
1732120140 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 2737 |
1732033620 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 0 |
1731947580 | 6.75 | 0 | 0.00 | 6.75 | 7 | 6 | 18373 |
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