Hot Features
プレミアム
Adore Beauty Group Limited (ABY)
ASX
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 | -0.03 | -2.91262135922 | 1.03 | 1.08 | 0.915 | 38168 | 0.99091093 | DE |
| 4 | -0.105 | -9.50226244344 | 1.105 | 1.11 | 0.915 | 52161 | 1.04379575 | DE |
| 12 | -0.105 | -9.50226244344 | 1.105 | 1.25 | 0.915 | 43026 | 1.06433906 | DE |
| 26 | -0.055 | -5.21327014218 | 1.055 | 1.25 | 0.78 | 77333 | 0.95078635 | DE |
| 52 | 0.025 | 2.5641025641 | 0.975 | 1.46 | 0.78 | 65458 | 1.04565412 | DE |
| 156 | -3.81 | -79.20997921 | 4.81 | 4.81 | 0.7 | 133247 | 1.67792713 | DE |
| 260 | -6.4 | -86.4864864865 | 7.4 | 7.42 | 0.7 | 144465 | 2.87914737 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731906900 | 0.98 | 0.01 | 1.03 | 0.96 | 1 | 0.94 | 67437 |
| 1731647700 | 0.97 | 0 | 0.00 | 0.98 | 0.98 | 0.915 | 55841 |
| 1731561300 | 0.97 | -0.03 | -3.00 | 0.975 | 0.985 | 0.97 | 62197 |
| 1731474900 | 1 | -0.05 | -4.76 | 1.045 | 1.05 | 1 | 27291 |
| 1731388500 | 1.05 | 0.03 | 2.44 | 1.025 | 1.055 | 1.01 | 26755 |
| 1731302100 | 1.025 | 0 | 0.00 | 1.03 | 1.08 | 1.0149999 | 18754 |
| 1731042900 | 1.025 | -0.02 | -1.91 | 1.06 | 1.08 | 1.025 | 46319 |
| 1730956500 | 1.045 | 0.01 | 0.97 | 1.02 | 1.065 | 1.02 | 32873 |
| 1730870100 | 1.035 | 0.01 | 1.22 | 1.0125 | 1.05 | 1.01 | 11717 |
| 1730783700 | 1.0225 | 0.02 | 2.25 | 1 | 1.045 | 1 | 4113 |
| 1730697300 | 1 | -0.02 | -1.96 | 1.02 | 1.03 | 1 | 27720 |
| 1730438100 | 1.02 | -0.05 | -4.23 | 1.07 | 1.07 | 1.01 | 119115 |
| 1730351700 | 1.065 | -0.01 | -0.47 | 1.07 | 1.1 | 1.065 | 39488 |
| 1730265300 | 1.07 | 0 | 0.00 | 1.07 | 1.095 | 1.06 | 469516 |
| 1730178900 | 1.07 | 0.01 | 0.94 | 1.085 | 1.085 | 1.07 | 9565 |
| 1730092500 | 1.06 | -0.01 | -0.47 | 1.06 | 1.095 | 1.045 | 11304 |
| 1729833300 | 1.065 | 0.05 | 4.93 | 1.025 | 1.08 | 1.025 | 13746 |
| 1729746900 | 1.0149999 | -0.06 | -5.58 | 1.05 | 1.08 | 1.0149999 | 15907 |
| 1729660500 | 1.075 | 0.02 | 1.90 | 1.05 | 1.09 | 1.05 | 8816 |
| 1729574100 | 1.055 | -0.04 | -3.21 | 1.09 | 1.09 | 1.05 | 13413 |
| 1729487700 | 1.09 | 0.01 | 0.93 | 1.105 | 1.11 | 1.085 | 28770 |
| 1729228500 | 1.08 | -0.01 | -0.92 | 1.09 | 1.11 | 1.08 | 44978 |
| 1729142100 | 1.09 | 0.04 | 3.32 | 1.065 | 1.095 | 1.06 | 5663 |
| 1729055700 | 1.055 | 0 | 0.00 | 1.055 | 1.1 | 1.055 | 42175 |
| 1728969300 | 1.055 | -0.05 | -4.52 | 1.05 | 1.07 | 1.05 | 16941 |
| 1728882900 | 1.105 | 0.04 | 3.76 | 1.08 | 1.145 | 1.07 | 27504 |
| 1728623700 | 1.065 | 0.01 | 1.19 | 1.06 | 1.08 | 1.05 | 14689 |
| 1728537300 | 1.0525 | 0.01 | 0.72 | 1.04 | 1.055 | 1.04 | 14715 |
| 1728450900 | 1.045 | -0.01 | -0.48 | 1.065 | 1.065 | 1.045 | 450734 |
| 1728364500 | 1.05 | 0 | 0.00 | 1.05 | 1.065 | 1.05 | 7904 |
| 1728278100 | 1.05 | 0 | 0.00 | 1.045 | 1.05 | 1.025 | 5517 |
| 1728022500 | 1.05 | 0.02 | 1.45 | 1.02 | 1.05 | 1.02 | 14915 |
| 1727936100 | 1.035 | 0.01 | 1.47 | 1.02 | 1.04 | 1.01 | 4994 |
| 1727849700 | 1.02 | 0.01 | 0.49 | 1.02 | 1.025 | 1.01 | 5584 |
| 1727763300 | 1.0149999 | -0.01 | -0.49 | 1.04 | 1.04 | 1 | 3508 |
| 1727676900 | 1.02 | 0.02 | 1.49 | 1.04 | 1.04 | 0.99 | 17909 |
| 1727417700 | 1.0049999 | -0.01 | -0.99 | 1.02 | 1.02 | 1 | 15670 |
| 1727331300 | 1.0149999 | 0 | 0.00 | 1.0149999 | 1.02 | 1.01 | 2076 |
| 1727244900 | 1.0149999 | -0.02 | -1.46 | 1.055 | 1.055 | 1.0149999 | 24341 |
| 1727158500 | 1.03 | -0.02 | -1.44 | 1.08 | 1.08 | 1.03 | 17301 |
| 1727072100 | 1.045 | 0.01 | 1.46 | 1.07 | 1.095 | 1.045 | 9668 |
| 1726812900 | 1.03 | 0 | 0.00 | 1.035 | 1.065 | 1.03 | 2710 |
| 1726726500 | 1.03 | -0.01 | -0.96 | 1.03 | 1.045 | 1.02 | 1411 |
| 1726640100 | 1.04 | 0.03 | 2.97 | 1.01 | 1.055 | 1.01 | 154463 |
| 1726553700 | 1.01 | -0.02 | -1.94 | 1.0149999 | 1.02 | 1.01 | 16853 |
| 1726467300 | 1.03 | -0.03 | -2.83 | 1.03 | 1.04 | 1.0149999 | 69439 |
| 1726208100 | 1.06 | -0.04 | -3.85 | 1.11 | 1.11 | 1.055 | 11174 |
| 1726121700 | 1.1025 | 0.04 | 4.26 | 1.07 | 1.11 | 1.055 | 32338 |
| 1726035300 | 1.0575 | -0.04 | -3.20 | 1.09 | 1.1 | 1.0575 | 8374 |
| 1725948900 | 1.0925 | -0.02 | -2.02 | 1.115 | 1.12 | 1.085 | 9789 |
| 1725862500 | 1.115 | -0.01 | -0.89 | 1.1299999 | 1.1299999 | 1.085 | 6455 |
| 1725603300 | 1.125 | 0 | 0.45 | 1.1299999 | 1.135 | 1.085 | 5353 |
| 1725516900 | 1.12 | 0 | 0.00 | 1.135 | 1.145 | 1.12 | 19505 |
| 1725430500 | 1.12 | -0.05 | -3.86 | 1.165 | 1.185 | 1.1 | 48587 |
| 1725344100 | 1.165 | 0.02 | 1.30 | 1.15 | 1.185 | 1.11 | 21922 |
| 1725257700 | 1.15 | 0 | 0.00 | 1.15 | 1.165 | 1.125 | 1888 |
| 1724998500 | 1.15 | 0.01 | 1.32 | 1.1299999 | 1.15 | 1.0875 | 67328 |
| 1724912100 | 1.135 | -0.09 | -7.35 | 1.24 | 1.25 | 1.135 | 65510 |
| 1724825700 | 1.225 | 0.12 | 10.36 | 1.11 | 1.25 | 1.11 | 73878 |
| 1724739300 | 1.11 | -0.04 | -3.48 | 1.19 | 1.195 | 1.11 | 41112 |
| 1724652900 | 1.15 | 0.08 | 6.98 | 1.105 | 1.195 | 1.05 | 98823 |
| 1724393700 | 1.075 | 0.02 | 1.90 | 1.0725 | 1.08 | 1.03 | 15628 |
| 1724307300 | 1.055 | 0 | 0.48 | 1.08 | 1.08 | 1.035 | 34407 |
| 1724220900 | 1.05 | -0.05 | -4.55 | 1.105 | 1.105 | 1.05 | 1046435 |
| 1724134500 | 1.1 | 0.01 | 0.46 | 1.095 | 1.125 | 1.095 | 41383 |
| 1724048100 | 1.095 | -0.01 | -0.45 | 1.09 | 1.125 | 1.09 | 34636 |
| 1723788900 | 1.1 | 0.03 | 2.80 | 1.025 | 1.1299999 | 1.025 | 60772 |
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
