Hot Features
プレミアム
Petards Group Plc (PEG.GB)
AQSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 3.125 | 8 | 8.34 | 7.65 | 50 | 8 | DE |
| 4 | -1 | -10.8108108108 | 9.25 | 10 | 7.65 | 5766 | 8.71799025 | DE |
| 12 | -0.5 | -5.71428571429 | 8.75 | 10 | 7.65 | 2089 | 8.7254249 | DE |
| 26 | 1.5 | 22.2222222222 | 6.75 | 10.72 | 6.74 | 1980 | 8.92851515 | DE |
| 52 | 4.7 | 132.394366197 | 3.55 | 10.72 | 3 | 4725 | 6.03441408 | DE |
| 156 | -3.5 | -29.7872340426 | 11.75 | 12.8 | 3 | 8470 | 5.69915367 | DE |
| 260 | -6.75 | -45 | 15 | 19 | 3 | 6987 | 6.86729428 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735313700 | 8.25 | 0.25 | 3.13 | 8 | 8.34 | 8 | 140000 |
| 1735057680 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734971280 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734712200 | 8 | 0 | 0.00 | 8 | 8 | 7.65 | 100 |
| 1734622440 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1734536340 | 8 | -0.5 | -5.88 | 8.5 | 9 | 8 | 0 |
| 1734449880 | 8.5 | -0.25 | -2.86 | 8.75 | 9 | 8.15 | 20000 |
| 1734366420 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.15 | 24726 |
| 1734104460 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 0 |
| 1734020880 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 0 |
| 1733931060 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 0 |
| 1733848080 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 0 |
| 1733761860 | 8.75 | -0.5 | -5.41 | 9.25 | 10 | 8.75 | 49316 |
| 1733495700 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.075 | 3875 |
| 1733416140 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1733326500 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1733239800 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1733156940 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1732897620 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1732808160 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1732721820 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.25 | 0 |
| 1732638480 | 9.25 | 0 | 0.00 | 9.25 | 10 | 9.01 | 1 |
| 1732548840 | 9.25 | 0.25 | 2.78 | 9 | 10 | 9 | 0 |
| 1732289460 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 0 |
| 1732203480 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 0 |
| 1732120140 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 0 |
| 1732033620 | 9 | 0 | 0.00 | 9.5 | 9.75 | 9 | 0 |
| 1731947580 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731688080 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731598260 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731511920 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731428820 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731342540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1731083160 | 9 | 0.25 | 2.86 | 8.75 | 9.25 | 8.75 | 10000 |
| 1730993820 | 8.75 | 0.25 | 2.94 | 8.75 | 9 | 8.75 | 0 |
| 1730910480 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.5 | 0 |
| 1730824080 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730737740 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730475300 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730388900 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730305440 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730193840 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1730132940 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1729869960 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1729783680 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1729697340 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1729610340 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.25 | 0 |
| 1729524420 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1729262100 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1729178580 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.25 | 0 |
| 1729092540 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.02 | 1 |
| 1729006140 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1728919680 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1728657480 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1728574140 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1728484740 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.01 | 6286 |
| 1728401340 | 8.5 | 0 | 0.00 | 8.5 | 9 | 8.5 | 0 |
| 1728311580 | 8.5 | -0.25 | -2.86 | 8.75 | 9 | 8.01 | 2663 |
| 1728053040 | 8.75 | 0 | 0.00 | 8.75 | 9 | 8.75 | 0 |
| 1727966700 | 8.75 | -0.5 | -5.41 | 9.25 | 9.5 | 8.75 | 0 |
| 1727882940 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9.25 | 0 |
| 1727793720 | 9.25 | 0 | 0.00 | 9.25 | 9.5 | 9.25 | 0 |
| 1727710080 | 9.25 | -1 | -9.76 | 9.75 | 10.25 | 9 | 2 |
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
