
Renold PLC (RNO.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.355 | -5.60714285714 | 42 | 43 | 38.5 | 79995 | 40.93125803 | DE |
4 | -12.855 | -24.4857142857 | 52.5 | 53.824 | 38.5 | 36186 | 44.69436649 | DE |
12 | -9.355 | -19.0918367347 | 49 | 54.5 | 38.5 | 34686 | 46.83006679 | DE |
26 | -14.855 | -27.2568807339 | 54.5 | 60 | 38.5 | 36879 | 49.85134456 | DE |
52 | -4.855 | -10.9101123596 | 44.5 | 65.81 | 36.2 | 47483 | 49.40307627 | DE |
156 | 13.145 | 49.6037735849 | 26.5 | 65.81 | 19.6 | 36990 | 38.22932232 | DE |
260 | 28.295 | 249.295154185 | 11.35 | 65.81 | 7.05 | 69695 | 25.95065852 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740673980 | 41 | 0 | 0.00 | 41 | 41 | 40.263 | 36784 |
1740584040 | 41 | 0 | 0.00 | 41 | 41.77 | 41 | 111831 |
1740498240 | 41 | 1 | 2.50 | 40 | 41 | 39.85 | 127500 |
1740414420 | 40 | -2 | -4.76 | 41 | 41.248 | 38.5 | 75677 |
1740152280 | 42 | 0 | 0.00 | 42 | 43 | 41 | 48182 |
1740068940 | 42 | -3 | -6.67 | 44 | 44.595 | 42 | 24386 |
1739982540 | 45 | -1 | -2.17 | 46 | 46 | 44 | 0 |
1739895960 | 46 | -1 | -2.13 | 47 | 48 | 46 | 0 |
1739806500 | 47 | 1 | 2.17 | 45 | 48 | 45 | 7186 |
1739547420 | 46 | 0 | 0.00 | 46 | 48 | 46 | 21277 |
1739460900 | 46 | -2 | -4.17 | 48 | 48 | 45 | 34916 |
1739378040 | 48 | 0 | 0.00 | 50.5 | 50.5 | 47 | 35312 |
1739291220 | 48 | -3.5 | -6.80 | 51.5 | 51.5 | 48 | 0 |
1739202480 | 51.5 | 0 | 0.00 | 53.5 | 53.5 | 50.8172 | 43968 |
1738937700 | 51.5 | 1 | 1.98 | 51.5 | 51.5 | 50.7 | 7951 |
1738855980 | 50.5 | 0 | 0.00 | 50.5 | 50.5 | 50.5 | 0 |
1738772880 | 50.5 | 0 | 0.00 | 51.5 | 51.5 | 50.5 | 0 |
1738686480 | 50.5 | -1 | -1.94 | 52.5 | 52.5 | 50.0955 | 77698 |
1738596900 | 51.5 | -2 | -3.74 | 52.5 | 52.608 | 50.5 | 32963 |
1738337520 | 53.5 | 1 | 1.90 | 52.5 | 53.824 | 52.5 | 38092 |
1738254840 | 52.5 | 2 | 3.96 | 51.5 | 52.5 | 51.5 | 41726 |
1738165140 | 50.5 | -3 | -5.61 | 54.5 | 54.5 | 50.36 | 92443 |
1738078980 | 53.5 | 4.5 | 9.18 | 50.5 | 54.5 | 49 | 12881 |
1737975300 | 49 | 1 | 2.08 | 49 | 49 | 48 | 4087 |
1737735960 | 48 | -1 | -2.04 | 49 | 50.5 | 48 | 11228 |
1737649680 | 49 | 1 | 2.08 | 48 | 49 | 48 | 23702 |
1737563340 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
1737476940 | 48 | 0 | 0.00 | 48 | 48.708 | 48 | 31824 |
1737390480 | 48 | 0 | 0.00 | 48 | 49.308 | 48 | 13059 |
1737131340 | 48 | 0 | 0.00 | 48 | 49.314 | 48 | 40600 |
1737044940 | 48 | 0 | 0.00 | 49 | 49.11 | 48 | 82530 |
1736955300 | 48 | -1 | -2.04 | 49 | 49 | 48 | 36878 |
1736869080 | 49 | 0 | 0.00 | 50.5 | 50.5 | 48 | 0 |
1736782500 | 49 | 1 | 2.08 | 50.5 | 50.5 | 48 | 23815 |
1736524020 | 48 | 1 | 2.13 | 48 | 49.4976 | 46 | 154405 |
1736439600 | 47 | 0 | 0.00 | 47 | 47 | 46 | 0 |
1736353620 | 47 | 0 | 0.00 | 47 | 47.7 | 46 | 110231 |
1736264400 | 47 | 0 | 0.00 | 47 | 47.621 | 46 | 10499 |
1736180880 | 47 | 0 | 0.00 | 47 | 47.9 | 47 | 86908 |
1735918500 | 47 | 0 | 0.00 | 47 | 47.828 | 47 | 4152 |
1735832160 | 47 | -1 | -2.08 | 47 | 47.48 | 47 | 71320 |
1735662660 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
1735576260 | 48 | -1 | -2.04 | 48 | 48 | 47 | 0 |
1735313700 | 49 | 2 | 4.26 | 48 | 49 | 46 | 30251 |
1735057680 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
1734971280 | 47 | 0 | 0.00 | 47 | 47 | 46 | 0 |
1734712200 | 47 | 0 | 0.00 | 47 | 47 | 46.69 | 12000 |
1734622440 | 47 | 0 | 0.00 | 48 | 48 | 46.356 | 41370 |
1734536340 | 47 | -1 | -2.08 | 48 | 48 | 46 | 2500 |
1734449880 | 48 | 0 | 0.00 | 48 | 48.17 | 47 | 17000 |
1734366420 | 48 | 0 | 0.00 | 48 | 48.201 | 48 | 12351 |
1734104460 | 48 | 1 | 2.13 | 47 | 48 | 47 | 10000 |
1734020880 | 47 | -1 | -2.08 | 47 | 48 | 47 | 14302 |
1733931060 | 48 | 1 | 2.13 | 47 | 48 | 47 | 29081 |
1733848080 | 47 | -1 | -2.08 | 47 | 48 | 47 | 17250 |
1733761860 | 48 | -1 | -2.04 | 49 | 50.5 | 48 | 110914 |
1733495700 | 49 | 0 | 0.00 | 49 | 49 | 48 | 0 |
1733416140 | 49 | 0 | 0.00 | 49 | 49.69 | 48 | 70414 |
1733326500 | 49 | -1.5 | -2.97 | 50.5 | 50.5 | 49 | 27782 |
1733239800 | 50.5 | 0 | 0.00 | 49 | 50.5 | 48 | 53726 |
1733156940 | 50.5 | 1.5 | 3.06 | 49 | 50.5 | 48 | 23337 |
1732897620 | 49 | 0 | 0.00 | 49 | 50.179 | 48.87 | 16524 |
1732808160 | 49 | 0 | 0.00 | 49 | 49 | 48.52 | 1002 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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