![Beta Australian Tech](/common/images/company/ASX_YATE.png)
Beta Australian Tech (YATE)
ASX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.543 | 1.73438098888 | 31.308 | 32.116 | 30.764 | 0 | 0 | DE |
4 | 2.621 | 8.96681491618 | 29.23 | 32.116 | 29.23 | 0 | 0 | DE |
12 | 1.676 | 5.55426677713 | 30.175 | 32.116 | 28.87 | 0 | 0 | DE |
26 | 6.78 | 27.0431973196 | 25.071 | 32.116 | 25.041 | 0 | 0 | DE |
52 | 9.628 | 43.3244836431 | 22.223 | 32.116 | 22.138 | 0 | 0 | DE |
156 | 12.163 | 61.7787484762 | 19.688 | 32.116 | 13.685 | 0 | 0 | DE |
260 | 17.389 | 120.239247684 | 14.462 | 32.116 | 9.233 | 0 | 0 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739769300 | 31.9 | -0.07 | -0.21 | 31.875 | 31.97 | 31.704 | 0 |
1739510100 | 31.967 | 0.38 | 1.21 | 31.593 | 32.018 | 31.593 | 0 |
1739423700 | 31.586 | 0.01 | 0.03 | 31.639 | 31.738 | 31.288 | 0 |
1739337300 | 31.575 | 0.28 | 0.89 | 31.257 | 31.575 | 31.257 | 0 |
1739250900 | 31.297 | 0.28 | 0.91 | 30.986 | 31.346 | 30.923 | 0 |
1739164500 | 31.015 | -0.32 | -1.03 | 31.308 | 31.31 | 30.764 | 0 |
1738905300 | 31.337 | 0.2 | 0.64 | 31.139 | 31.397 | 31.107 | 0 |
1738818900 | 31.138 | 0.09 | 0.29 | 31.037 | 31.286 | 31.037 | 0 |
1738732500 | 31.049 | 0.29 | 0.94 | 31.018 | 31.16 | 30.989 | 0 |
1738646100 | 30.76 | -0.19 | -0.61 | 30.281 | 30.834 | 30.281 | 0 |
1738559700 | 30.949 | 0 | 0.00 | 30.949 | 30.949 | 30.949 | 0 |
1738300500 | 30.949 | 0.33 | 1.09 | 30.597 | 30.995 | 30.597 | 0 |
1738214100 | 30.616 | 0.19 | 0.62 | 30.408 | 30.683 | 30.408 | 0 |
1738127700 | 30.426 | 0.41 | 1.35 | 30.004 | 30.63 | 30.004 | 0 |
1738041300 | 30.02 | -0.22 | -0.71 | 30.216 | 30.216 | 29.554 | 0 |
1737695700 | 30.235 | 0.12 | 0.41 | 30.156 | 30.411 | 30.156 | 0 |
1737609300 | 30.111 | -0.06 | -0.18 | 30.17 | 30.348 | 30.083 | 0 |
1737522900 | 30.166 | 0.47 | 1.59 | 29.712 | 30.166 | 29.712 | 0 |
1737436500 | 29.695 | 0.21 | 0.72 | 29.519 | 29.832 | 29.484 | 0 |
1737350100 | 29.483 | 0.24 | 0.82 | 29.23 | 29.49 | 29.23 | 0 |
1737090900 | 29.244 | -0.01 | -0.03 | 29.275 | 29.414 | 29.152 | 0 |
1737004500 | 29.252 | 0.36 | 1.23 | 28.872 | 29.502 | 28.872 | 0 |
1736918100 | 28.897 | -0.35 | -1.20 | 29.207 | 29.212 | 28.87 | 0 |
1736831700 | 29.247 | 0.14 | 0.47 | 29.087 | 29.448 | 29.07 | 0 |
1736745300 | 29.109 | -0.78 | -2.60 | 29.856 | 29.856 | 29.038 | 0 |
1736486100 | 29.885 | 0 | 0.01 | 29.942 | 29.98 | 29.716 | 0 |
1736399700 | 29.883 | -0.19 | -0.62 | 30.09 | 30.097 | 29.793 | 0 |
1736313300 | 30.07 | -0.33 | -1.07 | 30.369 | 30.369 | 29.974 | 0 |
1736226900 | 30.395 | 0.47 | 1.59 | 29.922 | 30.438 | 29.921 | 0 |
1736140500 | 29.92 | 0.17 | 0.58 | 30.09 | 30.198 | 29.838 | 0 |
1735881300 | 29.748 | 0.18 | 0.62 | 29.615 | 29.77 | 29.457 | 0 |
1735794900 | 29.564 | -0.03 | -0.11 | 29.546 | 29.65 | 29.256 | 0 |
1735617660 | 29.597 | -0.31 | -1.03 | 29.94 | 29.94 | 29.597 | 0 |
1735535700 | 29.904 | -0.06 | -0.19 | 30.018 | 30.018 | 29.723 | 0 |
1735276500 | 29.961 | 0.21 | 0.70 | 29.751 | 30.074 | 29.751 | 0 |
1735014060 | 29.752 | 0.02 | 0.05 | 29.785 | 29.819 | 29.668 | 0 |
1734930900 | 29.737 | 0.48 | 1.64 | 29.294 | 29.763 | 29.294 | 0 |
1734671700 | 29.257 | -0.27 | -0.90 | 29.513 | 29.577 | 29.224 | 0 |
1734585300 | 29.524 | -0.76 | -2.51 | 30.283 | 30.283 | 29.264 | 0 |
1734498900 | 30.284 | 0.24 | 0.79 | 30.052 | 30.365 | 30.027 | 0 |
1734412500 | 30.047 | 0.29 | 0.96 | 29.689 | 30.057 | 29.689 | 0 |
1734326100 | 29.762 | -0.24 | -0.80 | 29.983 | 30.02 | 29.727 | 0 |
1734066900 | 30.003 | -0.04 | -0.13 | 29.996 | 30.048 | 29.801 | 0 |
1733980500 | 30.043 | 0.04 | 0.13 | 29.956 | 30.307 | 29.956 | 0 |
1733894100 | 30.005 | -0.21 | -0.70 | 30.195 | 30.249 | 29.949 | 0 |
1733807700 | 30.216 | -1.11 | -3.53 | 31.305 | 31.305 | 30.102 | 0 |
1733721300 | 31.321 | 0.01 | 0.04 | 31.338 | 31.586 | 31.246 | 0 |
1733462100 | 31.308 | -0.38 | -1.18 | 31.627 | 31.635 | 31.261 | 0 |
1733375700 | 31.683 | 0.33 | 1.04 | 31.338 | 31.748 | 31.338 | 0 |
1733289300 | 31.356 | 0.08 | 0.27 | 31.25 | 31.453 | 31.194 | 0 |
1733202900 | 31.273 | 0.34 | 1.11 | 30.857 | 31.329 | 30.857 | 0 |
1733116500 | 30.931 | 0.13 | 0.42 | 30.839 | 31.013 | 30.725 | 0 |
1732857300 | 30.801 | 0.04 | 0.14 | 30.732 | 30.804 | 30.539 | 0 |
1732770900 | 30.758 | 0.31 | 1.03 | 30.462 | 30.941 | 30.462 | 0 |
1732684500 | 30.444 | 0.15 | 0.51 | 30.269 | 30.546 | 30.269 | 0 |
1732598100 | 30.29 | 0.36 | 1.21 | 30.175 | 30.466 | 30.171 | 0 |
1732511700 | 29.927 | 0 | 0.00 | 29.927 | 29.927 | 29.927 | 0 |
1732252500 | 29.927 | -0.27 | -0.88 | 30.18 | 30.318 | 29.867 | 0 |
1732166100 | 30.194 | -0.01 | -0.05 | 30.169 | 30.327 | 30.071 | 0 |
1732079700 | 30.208 | -0.2 | -0.65 | 30.306 | 30.306 | 30.079 | 0 |
1731993300 | 30.406 | 0.87 | 2.96 | 29.514 | 30.471 | 29.504 | 0 |
1731906900 | 29.532 | -0.18 | -0.61 | 29.724 | 29.724 | 29.383 | 0 |
1731647700 | 29.713 | 0.19 | 0.65 | 29.511 | 29.815 | 29.511 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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