Hot Features
プレミアム
VGI Partners Global Investments Limited (VG1)
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 | -0.005 | -0.275482093664 | 1.815 | 1.855 | 1.8 | 413913 | 1.82539144 | DE |
| 4 | 0.045 | 2.54957507082 | 1.765 | 1.855 | 1.73 | 325934 | 1.80585258 | DE |
| 12 | -0.23 | -11.2745098039 | 2.04 | 2.05 | 1.7 | 431781 | 1.87756071 | DE |
| 26 | -0.115 | -5.97402597403 | 1.925 | 2.08 | 1.7 | 444791 | 1.89799961 | DE |
| 52 | 0.07 | 4.02298850575 | 1.74 | 2.08 | 1.7 | 473507 | 1.86928401 | DE |
| 156 | -0.08 | -4.2328042328 | 1.89 | 2.08 | 1.345 | 471017 | 1.68842002 | DE |
| 260 | -0.41 | -18.4684684685 | 2.22 | 2.51 | 1.345 | 462577 | 1.85686994 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737609300 | 1.815 | -0.02 | -1.09 | 1.825 | 1.84 | 1.815 | 236175 |
| 1737522900 | 1.835 | 0 | 0.00 | 1.835 | 1.8525 | 1.825 | 222990 |
| 1737436500 | 1.835 | 0 | 0.27 | 1.85 | 1.85 | 1.815 | 488413 |
| 1737350100 | 1.83 | 0.03 | 1.67 | 1.83 | 1.855 | 1.82 | 411322 |
| 1737090900 | 1.8 | -0.03 | -1.37 | 1.82 | 1.82 | 1.8 | 334421 |
| 1737004500 | 1.825 | 0.02 | 1.39 | 1.815 | 1.8425 | 1.815 | 612418 |
| 1736918100 | 1.8 | 0.01 | 0.56 | 1.8 | 1.815 | 1.8 | 304893 |
| 1736831700 | 1.79 | 0.01 | 0.56 | 1.785 | 1.81 | 1.78 | 333276 |
| 1736745300 | 1.78 | -0.02 | -0.84 | 1.79 | 1.8 | 1.775 | 462803 |
| 1736486100 | 1.795 | 0.01 | 0.84 | 1.79 | 1.7975 | 1.79 | 103291 |
| 1736399700 | 1.78 | 0 | 0.00 | 1.765 | 1.79 | 1.75 | 318276 |
| 1736313300 | 1.78 | 0.01 | 0.56 | 1.785 | 1.785 | 1.765 | 99666 |
| 1736226900 | 1.77 | -0.05 | -2.48 | 1.79 | 1.79 | 1.765 | 175767 |
| 1736140500 | 1.815 | 0.02 | 1.11 | 1.81 | 1.815 | 1.78 | 231566 |
| 1735881300 | 1.795 | -0.05 | -2.71 | 1.825 | 1.845 | 1.795 | 114064 |
| 1735794900 | 1.845 | 0.04 | 2.22 | 1.805 | 1.845 | 1.78 | 168338 |
| 1735617660 | 1.805 | -0.02 | -0.82 | 1.82 | 1.82 | 1.78 | 273295 |
| 1735535700 | 1.82 | 0.09 | 5.20 | 1.73 | 1.82 | 1.73 | 905784 |
| 1735276500 | 1.73 | -0.01 | -0.57 | 1.765 | 1.765 | 1.73 | 306237 |
| 1735014060 | 1.74 | 0.01 | 0.87 | 1.74 | 1.76 | 1.74 | 91363 |
| 1734930900 | 1.725 | 0.03 | 1.47 | 1.72 | 1.74 | 1.72 | 197004 |
| 1734671700 | 1.7 | -0.04 | -2.02 | 1.73 | 1.735 | 1.7 | 683992 |
| 1734585300 | 1.735 | -0.05 | -2.80 | 1.77 | 1.77 | 1.7 | 557107 |
| 1734498900 | 1.785 | -0.04 | -2.19 | 1.79 | 1.805 | 1.775 | 487757 |
| 1734412500 | 1.825 | 0.02 | 1.11 | 1.8 | 1.84 | 1.79 | 349772 |
| 1734326100 | 1.805 | -0.02 | -1.10 | 1.82 | 1.83 | 1.805 | 191457 |
| 1734066900 | 1.825 | -0.02 | -0.82 | 1.855 | 1.855 | 1.82 | 178264 |
| 1733980500 | 1.84 | 0 | 0.00 | 1.86 | 1.87 | 1.84 | 362525 |
| 1733894100 | 1.84 | -0.03 | -1.34 | 1.885 | 1.89 | 1.84 | 410117 |
| 1733807700 | 1.865 | 0 | 0.00 | 1.885 | 1.895 | 1.86 | 527516 |
| 1733721300 | 1.865 | 0.01 | 0.81 | 1.85 | 1.89 | 1.84 | 1112876 |
| 1733462100 | 1.85 | 0.01 | 0.27 | 1.835 | 1.85 | 1.815 | 226310 |
| 1733375700 | 1.845 | 0.01 | 0.82 | 1.835 | 1.855 | 1.83 | 420349 |
| 1733289300 | 1.83 | -0.02 | -0.81 | 1.86 | 1.86 | 1.815 | 299555 |
| 1733202900 | 1.845 | -0.02 | -1.07 | 1.87 | 1.87 | 1.82 | 357348 |
| 1733116500 | 1.865 | -0.01 | -0.53 | 1.9 | 1.9 | 1.86 | 138167 |
| 1732857300 | 1.875 | -0.01 | -0.27 | 1.895 | 1.895 | 1.875 | 393074 |
| 1732770900 | 1.88 | 0 | 0.27 | 1.88 | 1.9 | 1.88 | 139967 |
| 1732684500 | 1.875 | -0.04 | -2.09 | 1.895 | 1.92 | 1.87 | 423393 |
| 1732598100 | 1.915 | 0.03 | 1.32 | 1.88 | 1.925 | 1.85 | 2058761 |
| 1732511700 | 1.89 | -0.05 | -2.58 | 1.9 | 1.91 | 1.84 | 521296 |
| 1732252500 | 1.94 | 0.01 | 0.78 | 1.915 | 1.94 | 1.89 | 1003666 |
| 1732166100 | 1.925 | -0.03 | -1.53 | 1.945 | 1.945 | 1.91 | 281403 |
| 1732079700 | 1.955 | 0.01 | 0.26 | 1.955 | 1.97 | 1.93 | 723532 |
| 1731993300 | 1.95 | 0.05 | 2.63 | 1.895 | 1.96 | 1.885 | 1054784 |
| 1731906900 | 1.9 | -0.04 | -1.81 | 1.9 | 1.9125 | 1.865 | 1098988 |
| 1731647700 | 1.935 | -0.04 | -2.03 | 1.945 | 1.945 | 1.91 | 560741 |
| 1731561300 | 1.975 | 0.03 | 1.28 | 1.96 | 1.99 | 1.96 | 146166 |
| 1731474900 | 1.95 | -0.05 | -2.26 | 1.99 | 1.99 | 1.94 | 298992 |
| 1731388500 | 1.995 | -0.05 | -2.21 | 2 | 2.0099999 | 1.99 | 223707 |
| 1731302100 | 2.04 | 0.05 | 2.77 | 1.99 | 2.04 | 1.98 | 462629 |
| 1731042900 | 1.985 | -0.01 | -0.25 | 2 | 2.02 | 1.985 | 589470 |
| 1730956500 | 1.99 | 0 | 0.00 | 1.995 | 2.0099999 | 1.98 | 320634 |
| 1730870100 | 1.99 | -0.01 | -0.50 | 1.99 | 1.995 | 1.985 | 124299 |
| 1730783700 | 2 | 0 | 0.25 | 1.99 | 2 | 1.98 | 113992 |
| 1730697300 | 1.995 | -0.04 | -1.72 | 2 | 2.02 | 1.98 | 509460 |
| 1730438100 | 2.0299999 | -0.02 | -0.98 | 2.04 | 2.04 | 2 | 693421 |
| 1730351700 | 2.05 | 0.01 | 0.49 | 2.04 | 2.05 | 2.0299999 | 410820 |
| 1730265300 | 2.04 | 0.02 | 0.99 | 2 | 2.04 | 2 | 305379 |
| 1730178900 | 2.02 | 0.02 | 1.00 | 1.995 | 2.02 | 1.99 | 393173 |
| 1730092500 | 2 | -0.04 | -1.96 | 2.0099999 | 2.0299999 | 1.985 | 695857 |
| 1729833300 | 2.04 | 0 | 0.00 | 2.04 | 2.06 | 2.0299999 | 179801 |
| 1729746900 | 2.04 | 0.02 | 0.99 | 2.05 | 2.06 | 2.02 | 518680 |
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
