
Vertu Motors (VTU.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 1.94174757282 | 51.5 | 53.09 | 51.5 | 11330 | 52.04127906 | DE |
4 | -3 | -5.40540540541 | 55.5 | 56.85 | 48.978 | 31355 | 52.35998542 | DE |
12 | -9 | -14.6341463415 | 61.5 | 62.541 | 48.978 | 18186 | 54.54469919 | DE |
26 | -19 | -26.5734265734 | 71.5 | 73.172 | 48.978 | 19553 | 59.99606487 | DE |
52 | -15 | -22.2222222222 | 67.5 | 81.975 | 48.978 | 18415 | 66.86391672 | DE |
156 | -6.5 | -11.0169491525 | 59 | 86.5 | 39.2175 | 18690 | 63.27054364 | DE |
260 | 17.5 | 50 | 35 | 86.5 | 19.55 | 30047 | 55.80515988 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740414420 | 52.5 | 0 | 0.00 | 52.5 | 52.875 | 52.5 | 2041 |
1740152280 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.405 | 19123 |
1740068940 | 52.5 | 1 | 1.94 | 51.5 | 52.695 | 51.5 | 9500 |
1739982540 | 51.5 | 0 | 0.00 | 51.5 | 52.574 | 51.5 | 5827 |
1739895960 | 51.5 | 0 | 0.00 | 51.5 | 53.09 | 51.5 | 20160 |
1739806500 | 51.5 | 0 | 0.00 | 51.5 | 52.24 | 51.5 | 2899 |
1739547420 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.256 | 2017 |
1739460900 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 50.499 | 95657 |
1739378040 | 51.5 | 2 | 4.04 | 49.5 | 51.5 | 49.5 | 3000 |
1739291220 | 49.5 | 0 | 0.00 | 49.5 | 50.59 | 49.1775 | 7490 |
1739202480 | 49.5 | -2 | -3.88 | 51.5 | 51.5 | 48.978 | 61365 |
1738937700 | 51.5 | -2 | -3.74 | 53.5 | 54.168 | 50.34 | 106535 |
1738855980 | 53.5 | -1 | -1.83 | 54.5 | 56.85 | 49.451 | 162830 |
1738772880 | 54.5 | 0 | 0.00 | 54.5 | 55.648 | 54.5 | 694 |
1738686480 | 54.5 | 1 | 1.87 | 53.5 | 54.5 | 53.5 | 0 |
1738596900 | 53.5 | 1 | 1.90 | 52.5 | 54.6907 | 52.5 | 48157 |
1738337520 | 52.5 | -3 | -5.41 | 55.5 | 55.5 | 52.5 | 32310 |
1738254840 | 55.5 | 0 | 0.00 | 55.5 | 56.144 | 55.5 | 25255 |
1738165140 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.1 | 22239 |
1738078980 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1737975300 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1737735960 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1737649680 | 55.5 | -1 | -1.77 | 56.5 | 56.5 | 55.5 | 0 |
1737563340 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
1737476940 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 55.8184 | 8941 |
1737390480 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 54.668 | 8951 |
1737131340 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 55.736 | 5452 |
1737044940 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 55.165 | 10625 |
1736955300 | 56.5 | 1 | 1.80 | 55.5 | 56.5 | 55.5 | 0 |
1736869080 | 55.5 | 1 | 1.83 | 54.5 | 55.5 | 53.178 | 76571 |
1736782500 | 54.5 | -3 | -5.22 | 57.5 | 57.5 | 53.09 | 55131 |
1736524020 | 57.5 | -1.5 | -2.54 | 59 | 59 | 56.18 | 9000 |
1736439600 | 59 | -0.5 | -0.84 | 59.5 | 59.5 | 57.16 | 9000 |
1736353620 | 59.5 | -1 | -1.65 | 60.5 | 60.5 | 59.5 | 0 |
1736264400 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 58.15 | 5043 |
1736180880 | 60.5 | 0.5 | 0.83 | 60 | 60.5 | 59.09 | 13380 |
1735918500 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
1735832160 | 60 | -0.5 | -0.83 | 60.5 | 60.5 | 58.325 | 6539 |
1735662660 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
1735576260 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
1735313700 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 58.96 | 16983 |
1735057680 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 0 |
1734971280 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 59.49 | 6500 |
1734712200 | 60.5 | -2 | -3.20 | 62.5 | 62.5 | 60.064 | 2310 |
1734622440 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1734536340 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 60.52 | 11111 |
1734449880 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 61.85 | 4021 |
1734366420 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 60.366 | 14012 |
1734104460 | 62.5 | 0 | 0.00 | 62.5 | 62.5 | 62.5 | 0 |
1734020880 | 62.5 | 1 | 1.63 | 61.5 | 62.52 | 61.5 | 18 |
1733931060 | 61.5 | 0 | 0.00 | 61.5 | 61.776 | 61.5 | 23071 |
1733848080 | 61.5 | 0 | 0.00 | 61.5 | 62.541 | 60.984 | 22396 |
1733761860 | 61.5 | 0 | 0.00 | 61.5 | 62.268 | 61.5 | 2370 |
1733495700 | 61.5 | 0 | 0.00 | 61.5 | 62.256 | 61.5 | 43496 |
1733416140 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1733326500 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1733239800 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1733156940 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1732897620 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 60.669 | 8689 |
1732808160 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
1732721820 | 61.5 | 1 | 1.65 | 60.5 | 61.5 | 59.375 | 10421 |
1732638480 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.125 | 14607 |
1732548840 | 60.5 | 0 | 0.00 | 60.5 | 61.46 | 60.5 | 468 |
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