Hot Features
プレミアム
Reach plc (RCH.GB)
AQSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1 | 1.14285714286 | 87.5 | 90 | 85.465 | 11061 | 86.69747215 | DE |
| 4 | 6.5 | 7.92682926829 | 82 | 90 | 71.83 | 15679 | 77.23853387 | DE |
| 12 | -7 | -7.32984293194 | 95.5 | 100 | 71.83 | 12254 | 83.75686936 | DE |
| 26 | -17 | -16.1137440758 | 105.5 | 118.5 | 71.83 | 16910 | 95.53208258 | DE |
| 52 | 26.5 | 42.7419354839 | 62 | 118.5 | 58.5 | 21478 | 86.69243644 | DE |
| 156 | -181 | -67.1614100186 | 269.5 | 289.5 | 58.5 | 24569 | 100.78763697 | DE |
| 260 | -43.5 | -32.9545454545 | 132 | 427.95 | 58.5 | 38766 | 139.00966366 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738337520 | 88.5 | 1 | 1.14 | 90 | 90 | 87.614 | 10272 |
| 1738254840 | 87.5 | 1 | 1.16 | 87.5 | 87.5 | 86.69 | 10921 |
| 1738165140 | 86.5 | 0 | 0.00 | 86.5 | 87.5 | 86.5 | 0 |
| 1738078980 | 86.5 | 0 | 0.00 | 87.5 | 87.5 | 86.5 | 10000 |
| 1737975300 | 86.5 | 1 | 1.17 | 87.5 | 87.5 | 85.465 | 34383 |
| 1737735960 | 85.5 | -2 | -2.29 | 87.5 | 88.5 | 85.5 | 0 |
| 1737649680 | 87.5 | 2 | 2.34 | 88.5 | 88.5 | 86.759 | 1244 |
| 1737563340 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1737476940 | 85.5 | -1 | -1.16 | 87.5 | 87.5 | 85.5 | 0 |
| 1737390480 | 86.5 | 14.5 | 20.14 | 78.5 | 90 | 78.5 | 25557 |
| 1737131340 | 72 | -1 | -1.37 | 73 | 73.358 | 71.83 | 121152 |
| 1737044940 | 73 | -2.5 | -3.31 | 74 | 74 | 72.4464 | 20000 |
| 1736955300 | 75.5 | 2.5 | 3.42 | 75.5 | 75.5 | 74.27 | 4002 |
| 1736869080 | 73 | -1 | -1.35 | 74 | 74 | 73 | 1738 |
| 1736782500 | 74 | 0 | 0.00 | 75.5 | 75.5 | 73.181 | 6000 |
| 1736524020 | 74 | -1.5 | -1.99 | 74 | 75.5 | 74 | 13204 |
| 1736439600 | 75.5 | 0 | 0.00 | 73 | 75.5 | 73 | 7171 |
| 1736353620 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 73.7 | 5350 |
| 1736264400 | 75.5 | -4.5 | -5.63 | 82 | 82 | 75.5 | 13162 |
| 1736180880 | 80 | -1 | -1.23 | 82 | 82 | 78.764 | 22312 |
| 1735918500 | 81 | -1 | -1.22 | 82 | 83 | 81 | 1703 |
| 1735832160 | 82 | -1 | -1.20 | 87.5 | 87.5 | 82 | 10992 |
| 1735662660 | 83 | 0 | 0.00 | 83 | 83 | 83 | 0 |
| 1735576260 | 83 | -1 | -1.19 | 83 | 85.5 | 83 | 0 |
| 1735313700 | 84 | 0 | 0.00 | 90 | 90 | 84 | 0 |
| 1735057680 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1734971280 | 84 | -2.5 | -2.89 | 85.5 | 85.5 | 84 | 12000 |
| 1734712200 | 86.5 | 3.5 | 4.22 | 86.5 | 86.5 | 83.036 | 5242 |
| 1734622440 | 83 | -1 | -1.19 | 85.5 | 85.5 | 83 | 17019 |
| 1734536340 | 84 | 1 | 1.20 | 87.5 | 87.5 | 84 | 1 |
| 1734449880 | 83 | -2.5 | -2.92 | 86.5 | 86.5 | 83 | 0 |
| 1734366420 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 84.564 | 1952 |
| 1734104460 | 85.5 | -1 | -1.16 | 87.5 | 87.5 | 85.5 | 27604 |
| 1734020880 | 86.5 | -1 | -1.14 | 90 | 90 | 86.5 | 0 |
| 1733931060 | 87.5 | 0 | 0.00 | 90 | 90 | 87.5 | 16942 |
| 1733848080 | 87.5 | -2.5 | -2.78 | 87.5 | 90 | 87.5 | 0 |
| 1733761860 | 90 | 0 | 0.00 | 90 | 90 | 88.5 | 17444 |
| 1733495700 | 90 | 0 | 0.00 | 90 | 90 | 90 | 0 |
| 1733416140 | 90 | 1.5 | 1.69 | 90 | 92 | 90 | 0 |
| 1733326500 | 88.5 | -1.5 | -1.67 | 90 | 90 | 88.5 | 0 |
| 1733239800 | 90 | 1.5 | 1.69 | 90 | 92 | 90 | 0 |
| 1733156940 | 88.5 | 0 | 0.00 | 88.5 | 88.83 | 87.2443 | 30577 |
| 1732897620 | 88.5 | -1.5 | -1.67 | 88.5 | 90 | 88.5 | 10659 |
| 1732808160 | 90 | 1.5 | 1.69 | 87.5 | 90 | 87.5 | 0 |
| 1732721820 | 88.5 | 0 | 0.00 | 90 | 90 | 88.5 | 0 |
| 1732638480 | 88.5 | -1.5 | -1.67 | 90 | 90 | 88.5 | 8600 |
| 1732548840 | 90 | 0 | 0.00 | 87.5 | 92 | 87.5 | 28275 |
| 1732289460 | 90 | 1.5 | 1.69 | 88.5 | 90 | 88.5 | 2237 |
| 1732203480 | 88.5 | 2 | 2.31 | 87.5 | 88.5 | 87.13 | 24921 |
| 1732120140 | 86.5 | -2 | -2.26 | 88.5 | 90 | 86.5 | 47131 |
| 1732033620 | 88.5 | -5.5 | -5.85 | 91 | 92 | 88.5 | 8725 |
| 1731947580 | 94 | 1 | 1.08 | 94 | 94 | 92.55 | 5229 |
| 1731688080 | 93 | 0 | 0.00 | 94 | 94 | 93 | 0 |
| 1731598260 | 93 | 1 | 1.09 | 93 | 93 | 92.21 | 10800 |
| 1731511920 | 92 | -1 | -1.08 | 94 | 94 | 92 | 7853 |
| 1731428820 | 93 | -2.5 | -2.62 | 97.5 | 100 | 93 | 7349 |
| 1731342540 | 95.5 | 0 | 0.00 | 94 | 96.484 | 94 | 38394 |
| 1731083160 | 95.5 | 0 | 0.00 | 95.5 | 96.5 | 94 | 23861 |
| 1730993820 | 95.5 | 1.5 | 1.60 | 97.5 | 97.5 | 95.5 | 4000 |
| 1730910480 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1730824080 | 94 | 0 | 0.00 | 93 | 94.754 | 88.5 | 10899 |
| 1730737740 | 94 | 2 | 2.17 | 95.5 | 95.5 | 94 | 1600 |
| 1730475300 | 92 | 0 | 0.00 | 93 | 94 | 92 | 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
