Xaar (XAR.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1 | -1.35135135135 | 74 | 74 | 71.208 | 1395 | 73 | DE |
4 | -5.5 | -7.00636942675 | 78.5 | 78.5 | 63.5 | 2471 | 73.19307972 | DE |
12 | -33 | -31.1320754717 | 106 | 106 | 63.5 | 2105 | 87.19273345 | DE |
26 | -72 | -49.6551724138 | 145 | 150 | 63.5 | 2078 | 105.1214467 | DE |
52 | -34 | -31.7757009346 | 107 | 150 | 63.5 | 1961 | 104.0491937 | DE |
156 | -106.5 | -59.3314763231 | 179.5 | 271.21 | 63.5 | 5335 | 172.11782455 | DE |
260 | 15.5 | 26.9565217391 | 57.5 | 271.21 | 25.2 | 16391 | 121.67539532 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735057680 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
1734971280 | 73 | 0 | 0.00 | 73 | 73 | 71.208 | 6973 |
1734712200 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
1734622440 | 73 | -1 | -1.35 | 73 | 73 | 73 | 0 |
1734536340 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
1734449880 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
1734366420 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
1734104460 | 74 | 0 | 0.00 | 74 | 74 | 71.2 | 30000 |
1734020880 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
1733931060 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
1733848080 | 74 | 0 | 0.00 | 74 | 74 | 74 | 5385 |
1733761860 | 74 | 0 | 0.00 | 74 | 75.52 | 74 | 595 |
1733495700 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
1733416140 | 74 | 0 | 0.00 | 74 | 75.694 | 74 | 1017 |
1733326500 | 74 | 5.5 | 8.03 | 68.5 | 75.5 | 68.5 | 100 |
1733239800 | 68.5 | 1 | 1.48 | 67.5 | 68.5 | 67.5 | 0 |
1733156940 | 67.5 | 0 | 0.00 | 67.5 | 69.65 | 67.5 | 717 |
1732897620 | 67.5 | 0 | 0.00 | 67.5 | 70.34 | 67.5 | 4453 |
1732808160 | 67.5 | 0 | 0.00 | 67.5 | 69.54 | 67.5 | 10 |
1732721820 | 67.5 | -11 | -14.01 | 78.5 | 78.5 | 63.5 | 0 |
1732638480 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 75.36 | 170 |
1732548840 | 78.5 | -2.5 | -3.09 | 81 | 81 | 77.5 | 0 |
1732289460 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
1732203480 | 81 | -2 | -2.41 | 83 | 85 | 80.722 | 1259 |
1732120140 | 83 | -3 | -3.49 | 83 | 83 | 83 | 0 |
1732033620 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
1731947580 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
1731688080 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
1731598260 | 86 | -2 | -2.27 | 88 | 88 | 84.2177 | 14712 |
1731511920 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
1731428820 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
1731342540 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
1731083160 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
1730993820 | 88 | -1 | -1.12 | 88 | 88 | 88 | 0 |
1730910480 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
1730824080 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
1730737740 | 89 | 0 | 0.00 | 89 | 89 | 85.816 | 4436 |
1730475300 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
1730388900 | 89 | 0 | 0.00 | 89 | 89 | 89 | 0 |
1730305440 | 89 | -5 | -5.32 | 94 | 94 | 87.296 | 1485 |
1730193840 | 94 | 2 | 2.17 | 92 | 96 | 92 | 0 |
1730132940 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
1729869960 | 92 | -5 | -5.15 | 97 | 97 | 92 | 3389 |
1729783680 | 97 | 0 | 0.00 | 97 | 97 | 96 | 1031 |
1729697340 | 97 | 2 | 2.11 | 95 | 97 | 95 | 0 |
1729610340 | 95 | -1 | -1.04 | 96 | 96 | 95 | 0 |
1729524420 | 96 | 0 | 0.00 | 96 | 96 | 94.344 | 790 |
1729262100 | 96 | 0 | 0.00 | 96 | 96 | 94 | 8980 |
1729178580 | 96 | -2 | -2.04 | 98 | 98 | 93.47 | 4254 |
1729092540 | 98 | -3 | -2.97 | 101 | 101 | 96.9 | 619 |
1729006140 | 101 | 0 | 0.00 | 101 | 101 | 98.06 | 14393 |
1728919680 | 101 | -5 | -4.72 | 106 | 106 | 101 | 0 |
1728657480 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
1728574140 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
1728484740 | 106 | 5 | 4.95 | 101 | 106 | 101 | 0 |
1728401340 | 101 | -5 | -4.72 | 101 | 106 | 101 | 2907 |
1728311580 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
1728053040 | 106 | 0 | 0.00 | 106 | 106 | 102.25 | 1180 |
1727966700 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
1727882940 | 106 | 0 | 0.00 | 106 | 106 | 102 | 11389 |
1727793720 | 106 | 0 | 0.00 | 106 | 106 | 102.35 | 3969 |
1727710080 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
1727447580 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
1727364240 | 106 | 0 | 0.00 | 106 | 106 | 104.9 | 4157 |
1727277960 | 106 | 3 | 2.91 | 103 | 106 | 103 | 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