
Versarien Plc (VRS.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.001 | -2.5 | 0.04 | 0.063 | 0.0332 | 10547698 | 0.04627973 | DE |
4 | 0 | 0 | 0.039 | 0.063 | 0.0298 | 6719645 | 0.04273486 | DE |
12 | -0.001 | -2.5 | 0.04 | 0.063 | 0.0292 | 3511477 | 0.04140283 | DE |
26 | -0.036 | -48 | 0.075 | 0.085 | 0.0292 | 2568623 | 0.04482665 | DE |
52 | -0.096 | -71.1111111111 | 0.135 | 0.255 | 0.0292 | 1643257 | 0.0582443 | DE |
156 | -25.961 | -99.85 | 26 | 27.8075 | 0.0292 | 711558 | 0.48097785 | DE |
260 | -52.461 | -99.9257142857 | 52.5 | 77.747 | 0.0292 | 503107 | 2.69336078 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739895960 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0354 | 346102 |
1739806500 | 0.0525 | 0.001 | 1.94 | 0.0515 | 0.0525 | 0.0333 | 15287935 |
1739547420 | 0.0515 | -0.0015 | -2.83 | 0.053 | 0.063 | 0.0332 | 2875860 |
1739460900 | 0.053 | 0.0100001 | 23.26 | 0.0429999 | 0.053 | 0.0429999 | 0 |
1739378040 | 0.0429999 | 0.0029999 | 7.50 | 0.04 | 0.045 | 0.0348 | 34228594 |
1739291220 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0343 | 2944329 |
1739202480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0354 | 318755 |
1738937700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0344 | 1493405 |
1738855980 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0361 | 2036683 |
1738772880 | 0.04 | -0.005 | -11.11 | 0.045 | 0.05 | 0.038 | 6049037 |
1738686480 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.038 | 1033877 |
1738596900 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.0393 | 3417556 |
1738337520 | 0.04 | 0 | 0.00 | 0.04 | 0.0403 | 0.0386 | 12360735 |
1738254840 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1738165140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0325 | 9974375 |
1738078980 | 0.04 | 0.005 | 14.29 | 0.035 | 0.0517 | 0.035 | 34451491 |
1737975300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.0339 | 584218 |
1737735960 | 0.035 | -0.004 | -10.26 | 0.039 | 0.039 | 0.0298 | 270300 |
1737649680 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1737563340 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1737476940 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0354999 | 4000 |
1737390480 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1737131340 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0304 | 281311 |
1737044940 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0319 | 1529780 |
1736955300 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1736869080 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0365 | 20000 |
1736782500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1736524020 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1736439600 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1736353620 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0364 | 2752810 |
1736264400 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0383999 | 50000 |
1736180880 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.0329 | 3157963 |
1735918500 | 0.04 | 0 | 0.00 | 0.04 | 0.0417 | 0.04 | 250000 |
1735832160 | 0.04 | 0 | 0.00 | 0.04 | 0.0400999 | 0.035 | 453692 |
1735662660 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1735576260 | 0.04 | 0.002 | 5.26 | 0.038 | 0.042 | 0.0323 | 1303263 |
1735313700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1735057680 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1734971280 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0337999 | 399496 |
1734712200 | 0.038 | -0.002 | -5.00 | 0.04 | 0.04 | 0.0295 | 10000000 |
1734622440 | 0.04 | 0.002 | 5.26 | 0.038 | 0.04 | 0.0302 | 2569309 |
1734536340 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0299 | 4046391 |
1734449880 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0304 | 2442483 |
1734366420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0297 | 3001419 |
1734104460 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.0327 | 9852901 |
1734020880 | 0.038 | -0.001 | -2.56 | 0.039 | 0.039 | 0.0292 | 6138034 |
1733931060 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0336 | 26934 |
1733848080 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0343 | 903876 |
1733761860 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0342 | 277785 |
1733495700 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1733416140 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.039 | 0 |
1733326500 | 0.039 | 0 | 0.00 | 0.039 | 0.039 | 0.0312 | 156510 |
1733239800 | 0.039 | -0.001 | -2.50 | 0.04 | 0.04 | 0.0306 | 2242276 |
1733156940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0311 | 2203636 |
1732897620 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0317 | 5000000 |
1732808160 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1732721820 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0319 | 2882613 |
1732638480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0312 | 6088 |
1732548840 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0320999 | 1227283 |
1732289460 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1732203480 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0301 | 266517 |
1732120140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0301 | 29188 |
1732033620 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.0302 | 525705 |
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