Robert Walters PLC (RWA.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -8 | -2.52365930599 | 317 | 324 | 290 | 1227 | 310.18571662 | DE |
4 | -8 | -2.52365930599 | 317 | 334 | 290 | 1244 | 316.90516779 | DE |
12 | -67 | -17.8191489362 | 376 | 393 | 290 | 514 | 325.78462148 | DE |
26 | -74 | -19.3211488251 | 383 | 400 | 290 | 560 | 340.7800363 | DE |
52 | -111 | -26.4285714286 | 420 | 466 | 290 | 707 | 376.20160791 | DE |
156 | -574 | -65.0056625142 | 883 | 883 | 290 | 1122 | 484.81246178 | DE |
260 | -241 | -43.8181818182 | 550 | 883 | 290 | 1346 | 544.03209032 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736955300 | 311 | 2 | 0.65 | 309 | 311 | 309 | 0 |
1736869080 | 309 | -4 | -1.28 | 303 | 311 | 290 | 4624 |
1736782500 | 313 | -4 | -1.26 | 315 | 320 | 309 | 1200 |
1736524020 | 317 | 6 | 1.93 | 315 | 324 | 309 | 309 |
1736439600 | 311 | -9 | -2.81 | 317 | 322 | 311 | 0 |
1736353620 | 320 | 0 | 0.00 | 330 | 330 | 319.14999 | 464 |
1736264400 | 320 | -10 | -3.03 | 330 | 330 | 320 | 0 |
1736180880 | 330 | 10 | 3.13 | 311 | 334 | 311 | 225 |
1735918500 | 320 | -2 | -0.62 | 322 | 322 | 320 | 0 |
1735832160 | 322 | 2 | 0.63 | 322 | 325.5 | 322 | 105 |
1735662660 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
1735576260 | 320 | 0 | 0.00 | 330 | 330 | 320 | 11727 |
1735313700 | 320 | 5 | 1.59 | 317 | 320 | 317 | 0 |
1735057680 | 315 | 0 | 0.00 | 315 | 315 | 315 | 0 |
1734971280 | 315 | -2 | -0.63 | 320 | 320 | 315 | 0 |
1734712200 | 317 | 8 | 2.59 | 313 | 317 | 313 | 0 |
1734622440 | 309 | -13 | -4.04 | 317 | 317 | 309 | 0 |
1734536340 | 322 | -2 | -0.62 | 322 | 322 | 315 | 0 |
1734449880 | 324 | -8 | -2.41 | 330 | 332 | 322 | 124 |
1734366420 | 332 | 6 | 1.84 | 330 | 332 | 321.45 | 977 |
1734104460 | 326 | -2 | -0.61 | 332 | 334 | 323.5 | 1534 |
1734020880 | 328 | -15 | -4.37 | 341 | 341 | 328 | 1340 |
1733931060 | 343 | 0 | 0.00 | 343 | 343 | 343 | 0 |
1733848080 | 343 | 0 | 0.00 | 347 | 347 | 336 | 120 |
1733761860 | 343 | 2 | 0.59 | 349 | 349 | 342.88 | 1812 |
1733495700 | 341 | 0 | 0.00 | 345 | 345 | 341 | 0 |
1733416140 | 341 | 0 | 0.00 | 345 | 345 | 341 | 0 |
1733326500 | 341 | -8 | -2.29 | 351 | 351 | 341 | 0 |
1733239800 | 349 | 2 | 0.58 | 351 | 357.45 | 345 | 100 |
1733156940 | 347 | -6 | -1.70 | 353 | 353 | 347 | 0 |
1732897620 | 353 | 0 | 0.00 | 353 | 353 | 347 | 0 |
1732808160 | 353 | 6 | 1.73 | 351 | 357 | 351 | 0 |
1732721820 | 347 | -8 | -2.25 | 353 | 355 | 343 | 57 |
1732638480 | 355 | 0 | 0.00 | 353 | 355 | 353 | 0 |
1732548840 | 355 | 8 | 2.31 | 355 | 355 | 351 | 0 |
1732289460 | 347 | 2 | 0.58 | 351 | 355 | 347 | 0 |
1732203480 | 345 | -4 | -1.15 | 351 | 355 | 343 | 0 |
1732120140 | 349 | 0 | 0.00 | 351 | 351 | 349 | 0 |
1732033620 | 349 | 0 | 0.00 | 351 | 357 | 349 | 0 |
1731947580 | 349 | 0 | 0.00 | 351 | 351 | 344.78 | 301 |
1731688080 | 349 | -2 | -0.57 | 347 | 349 | 347 | 0 |
1731598260 | 351 | 2 | 0.57 | 343 | 351 | 342.63 | 669 |
1731511920 | 349 | -11 | -3.06 | 368 | 368 | 343 | 0 |
1731428820 | 360 | -6 | -1.64 | 368 | 368 | 360 | 286 |
1731342540 | 366 | -2 | -0.54 | 370 | 374 | 366 | 275 |
1731083160 | 368 | 2 | 0.55 | 370 | 374 | 363.73 | 275 |
1730993820 | 366 | -10 | -2.66 | 372 | 372 | 366 | 0 |
1730910480 | 376 | 0 | 0.00 | 376 | 376 | 376 | 0 |
1730824080 | 376 | 0 | 0.00 | 381 | 381 | 368 | 0 |
1730737740 | 376 | 0 | 0.00 | 376 | 381 | 375.9 | 150 |
1730475300 | 376 | 0 | 0.00 | 374 | 393 | 370 | 78 |
1730388900 | 376 | -5 | -1.31 | 376 | 378 | 370 | 0 |
1730305440 | 381 | 3 | 0.79 | 376 | 389 | 376 | 73 |
1730193840 | 378 | 2 | 0.53 | 376 | 381 | 364 | 0 |
1730132940 | 376 | 6 | 1.62 | 376 | 376 | 375.66 | 358 |
1729869960 | 370 | -6 | -1.60 | 364 | 381 | 364 | 0 |
1729783680 | 376 | -2 | -0.53 | 376 | 378.9 | 371.46 | 596 |
1729697340 | 378 | 10 | 2.72 | 372 | 378 | 366 | 0 |
1729610340 | 368 | 8 | 2.22 | 357 | 376 | 357 | 416 |
1729524420 | 360 | 9 | 2.56 | 353 | 360 | 349 | 0 |
1729262100 | 351 | -9 | -2.50 | 353 | 360 | 349 | 0 |
1729178580 | 360 | 7 | 1.98 | 351 | 360 | 347 | 0 |
1729092540 | 353 | 6 | 1.73 | 345 | 357 | 343 | 4260 |
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