Hot Features
プレミアム
1Spatial Plc (SPA.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 | 0 | 69.5 | 70 | 69.366 | 1519 | 69.5 | DE |
| 4 | 1 | 1.4598540146 | 68.5 | 71 | 66.02 | 1705 | 69.03294625 | DE |
| 12 | 15 | 27.5229357798 | 54.5 | 71 | 50.3 | 7966 | 59.61599115 | DE |
| 26 | -0.5 | -0.714285714286 | 70 | 72.6 | 50.3 | 5207 | 60.71330734 | DE |
| 52 | 22 | 46.3157894737 | 47.5 | 76.99 | 47.5 | 4429 | 62.62695851 | DE |
| 156 | 23 | 49.4623655914 | 46.5 | 76.99 | 36.99 | 2918 | 55.55823823 | DE |
| 260 | 43 | 162.264150943 | 26.5 | 76.99 | 20.5 | 4638 | 48.14672524 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734712200 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 927 |
| 1734622440 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 71 |
| 1734536340 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1734449880 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 469 |
| 1734366420 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.366 | 7056 |
| 1734104460 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1734020880 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.16 | 2225 |
| 1733931060 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 79 |
| 1733848080 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 133 |
| 1733761860 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 885 |
| 1733495700 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1733416140 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 456 |
| 1733326500 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 858 |
| 1733239800 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 2973 |
| 1733156940 | 69.5 | 0 | 0.00 | 69.5 | 71 | 69.5 | 41 |
| 1732897620 | 69.5 | 1 | 1.46 | 68.5 | 70 | 67.266 | 2928 |
| 1732808160 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1732721820 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1732638480 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1732548840 | 68.5 | 0 | 0.00 | 68.5 | 70 | 67.44 | 14810 |
| 1732289460 | 68.5 | 0 | 0.00 | 68.5 | 70 | 66.019999 | 1117 |
| 1732203480 | 68.5 | 0 | 0.00 | 68.5 | 70 | 66.019999 | 105 |
| 1732120140 | 68.5 | 0 | 0.00 | 68.5 | 70 | 66.019999 | 679 |
| 1732033620 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1731947580 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1731688080 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1731598260 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 72 |
| 1731511920 | 68.5 | -1 | -1.44 | 69.5 | 70 | 68.5 | 5799 |
| 1731428820 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1731342540 | 69.5 | 0 | 0.00 | 69.5 | 70 | 68.02 | 896 |
| 1731083160 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1730993820 | 69.5 | 0 | 0.00 | 69.5 | 70 | 68.06 | 3336 |
| 1730910480 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1730824080 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1730737740 | 69.5 | 0 | 0.00 | 69.5 | 70 | 68.11 | 6992 |
| 1730475300 | 69.5 | 0 | 0.00 | 69.5 | 70 | 68.71 | 3035 |
| 1730388900 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1730305440 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1730193840 | 69.5 | 1 | 1.46 | 68.5 | 70 | 68.5 | 8024 |
| 1730132940 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 2946 |
| 1729869960 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.5 | 0 |
| 1729783680 | 68.5 | 0 | 0.00 | 68.5 | 70 | 68.16 | 5716 |
| 1729697340 | 68.5 | -1 | -1.44 | 69.5 | 70 | 68.5 | 6060 |
| 1729610340 | 69.5 | 0 | 0.00 | 69.5 | 70 | 69.5 | 0 |
| 1729524420 | 69.5 | 3.5 | 5.30 | 69.5 | 70 | 67 | 6467 |
| 1729262100 | 66 | 0 | 0.00 | 66 | 67 | 66 | 1233 |
| 1729178580 | 66 | 0 | 0.00 | 66 | 67 | 66 | 20027 |
| 1729092540 | 66 | 0 | 0.00 | 66 | 67 | 66 | 10500 |
| 1729006140 | 66 | -1.5 | -2.22 | 67.5 | 67.5 | 66 | 3512 |
| 1728919680 | 67.5 | 2 | 3.05 | 66.5 | 68 | 65 | 101 |
| 1728657480 | 65.5 | 4 | 6.50 | 61.5 | 65.78 | 60 | 16263 |
| 1728574140 | 61.5 | 0 | 0.00 | 61.5 | 62.89 | 60 | 70745 |
| 1728484740 | 61.5 | 6.5 | 11.82 | 56.5 | 61.98 | 56.5 | 47402 |
| 1728401340 | 55 | 1.5 | 2.80 | 53.5 | 55.96 | 53 | 31015 |
| 1728311580 | 53.5 | 0 | 0.00 | 53.5 | 54 | 52.5 | 38716 |
| 1728053040 | 53.5 | 0 | 0.00 | 53.5 | 54 | 52.46 | 24972 |
| 1727966700 | 53.5 | 1 | 1.90 | 52.5 | 53.95 | 50.3 | 20447 |
| 1727882940 | 52.5 | 0.5 | 0.96 | 52 | 52.98 | 50.3 | 50261 |
| 1727793720 | 52 | -2.5 | -4.59 | 54.5 | 55.5 | 50.3 | 26105 |
| 1727710080 | 54.5 | 0 | 0.00 | 54.5 | 55.5 | 54 | 17100 |
| 1727447580 | 54.5 | 0 | 0.00 | 54.5 | 55.5 | 54 | 7383 |
| 1727364240 | 54.5 | 1 | 1.87 | 53.5 | 55 | 53.5 | 4467 |
| 1727277960 | 53.5 | 1 | 1.90 | 52.5 | 55 | 52.215 | 14584 |
| 1727191740 | 52.5 | -3.5 | -6.25 | 56 | 58 | 52.5 | 4569 |
| 1727102220 | 56 | -3.5 | -5.88 | 59.5 | 59.5 | 55.15 | 29624 |
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
