
Naked Wines Plc (WINE.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4 | 7.76699029126 | 51.5 | 57.5 | 50.5 | 35306 | 54.04911291 | DE |
4 | 10 | 21.978021978 | 45.5 | 57.5 | 44.5 | 12299 | 53.40573676 | DE |
12 | 5 | 9.90099009901 | 50.5 | 59.5 | 44.5 | 5588 | 52.50058993 | DE |
26 | 4.5 | 8.82352941176 | 51 | 59.5 | 44.5 | 5315 | 54.47333995 | DE |
52 | -17.5 | -23.9726027397 | 73 | 83 | 44.5 | 3931 | 55.56008527 | DE |
156 | -366 | -86.8327402135 | 421.5 | 423.5 | 27 | 4204 | 100.21864746 | DE |
260 | -159.5 | -74.1860465116 | 215 | 904.8 | 27 | 4280 | 308.04027479 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739895960 | 54.5 | 3 | 5.83 | 50.5 | 57.5 | 50.5 | 150000 |
1739806500 | 51.5 | 0 | 0.00 | 51.5 | 53.5 | 51.5 | 0 |
1739547420 | 51.5 | -2 | -3.74 | 51.5 | 53.1836 | 51.3248 | 20638 |
1739460900 | 53.5 | 2 | 3.88 | 50.5 | 53.5 | 50.5 | 0 |
1739378040 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 50.8981 | 5894 |
1739291220 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
1739202480 | 51.5 | 0 | 0.00 | 52.5 | 52.5 | 51.5 | 3856 |
1738937700 | 51.5 | -1 | -1.90 | 51.5 | 52.5 | 51.5 | 3855 |
1738855980 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 51.5 | 0 |
1738772880 | 52.5 | 0 | 0.00 | 53.5 | 53.5 | 51.5 | 0 |
1738686480 | 52.5 | -1 | -1.87 | 53.5 | 54.5 | 52.5 | 0 |
1738596900 | 53.5 | -2 | -3.60 | 53.5 | 54.5247 | 53.5 | 1824 |
1738337520 | 55.5 | 2 | 3.74 | 53.5 | 56.5 | 52.5 | 8000 |
1738254840 | 53.5 | 3 | 5.94 | 50.5 | 53.5 | 50.5 | 11113 |
1738165140 | 50.5 | 4 | 8.60 | 44.5 | 54.5 | 44.5 | 20000 |
1738078980 | 46.5 | 0 | 0.00 | 46.5 | 46.6279 | 45.5 | 8506 |
1737975300 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1737735960 | 46.5 | 1 | 2.20 | 46.5 | 54.5 | 46.5 | 0 |
1737649680 | 45.5 | -1 | -2.15 | 45.5 | 47.5 | 45.5 | 0 |
1737563340 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
1737476940 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.1086 | 8633 |
1737390480 | 46.5 | -1 | -2.11 | 47.5 | 47.5 | 45.5 | 0 |
1737131340 | 47.5 | 0 | 0.00 | 48.5 | 48.5 | 46.5 | 0 |
1737044940 | 47.5 | 0 | 0.00 | 46.5 | 47.5 | 46.5 | 0 |
1736955300 | 47.5 | 1 | 2.15 | 47.5 | 54.5 | 45.5 | 0 |
1736869080 | 46.5 | 0 | 0.00 | 46.5 | 47.5745 | 46.5 | 2000 |
1736782500 | 46.5 | 0 | 0.00 | 45.5 | 46.5 | 45.5 | 2000 |
1736524020 | 46.5 | 1 | 2.20 | 46.5 | 46.5 | 45.1925 | 6536 |
1736439600 | 45.5 | 1 | 2.25 | 45.5 | 46.5 | 45.5 | 0 |
1736353620 | 44.5 | -2 | -4.30 | 46.5 | 46.5 | 44.5 | 10000 |
1736264400 | 46.5 | -1 | -2.11 | 47.5 | 47.5 | 46.5 | 0 |
1736180880 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1735918500 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1735832160 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1735662660 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1735576260 | 47.5 | 2 | 4.40 | 47.5 | 48.5 | 46.925 | 1000 |
1735313700 | 45.5 | -2 | -4.21 | 45.5 | 49.3254 | 45.5 | 2100 |
1735057680 | 47.5 | 0 | 0.00 | 47.5 | 47.5 | 47.5 | 0 |
1734971280 | 47.5 | -2 | -4.04 | 46.5 | 48.5 | 44.5 | 0 |
1734712200 | 49.5 | 1 | 2.06 | 49.5 | 49.5 | 48.5 | 0 |
1734622440 | 48.5 | 0 | 0.00 | 47.5 | 48.5 | 45.5 | 0 |
1734536340 | 48.5 | -1 | -2.02 | 49.5 | 49.6658 | 48.5 | 2000 |
1734449880 | 49.5 | -1 | -1.98 | 49.5 | 49.5 | 49.5 | 0 |
1734366420 | 50.5 | 1 | 2.02 | 49.5 | 50.5 | 45.5 | 14883 |
1734104460 | 49.5 | -3 | -5.71 | 51.5 | 51.5 | 49.5 | 5000 |
1734020880 | 52.5 | -2 | -3.67 | 53.5 | 54.5 | 52.5 | 0 |
1733931060 | 54.5 | 0 | 0.00 | 55.5 | 55.5 | 54.5 | 0 |
1733848080 | 54.5 | -4 | -6.84 | 56.5 | 58.5 | 54.5 | 0 |
1733761860 | 58.5 | 2 | 3.54 | 57.5 | 59.5 | 57.5 | 10000 |
1733495700 | 56.5 | 3 | 5.61 | 53.5 | 56.5 | 53.5 | 0 |
1733416140 | 53.5 | 1 | 1.90 | 51.5 | 53.5 | 51.5 | 0 |
1733326500 | 52.5 | 1 | 1.94 | 50.5 | 53.5 | 50.5 | 1893 |
1733239800 | 51.5 | 0 | 0.00 | 50.5 | 52.5 | 50.5 | 0 |
1733156940 | 51.5 | 1 | 1.98 | 51.5 | 53.5 | 50.5 | 0 |
1732897620 | 50.5 | 0 | 0.00 | 49.5 | 51.5 | 49.5 | 2000 |
1732808160 | 50.5 | 0 | 0.00 | 49.5 | 50.5 | 49.5 | 0 |
1732721820 | 50.5 | -1 | -1.94 | 50.5 | 50.5 | 49.5 | 0 |
1732638480 | 51.5 | -1 | -1.90 | 53.5 | 53.5 | 50.5 | 0 |
1732548840 | 52.5 | -1 | -1.87 | 52.5 | 52.5 | 52.5 | 0 |
1732289460 | 53.5 | 0 | 0.00 | 52.5 | 53.5 | 52.5 | 0 |
1732203480 | 53.5 | -1 | -1.83 | 54.5 | 55.5 | 52.575 | 2000 |
1732120140 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 52.5 | 0 |
1732033620 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 53.5 | 0 |
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