Hot Features
プレミアム
Airtel Africa Plc (AAF)
LSE
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 | 0.5 | 0.344589937974 | 145.1 | 148.9 | 143.4 | 3267693 | 146.49327866 | DE |
| 4 | 21.2 | 17.0418006431 | 124.4 | 148.9 | 123.6 | 3839894 | 137.95766846 | DE |
| 12 | 48.5 | 49.9485066941 | 97.1 | 148.9 | 97 | 3937060 | 120.67683406 | DE |
| 26 | 32.6 | 28.8495575221 | 113 | 148.9 | 93 | 3587115 | 115.24619633 | DE |
| 52 | 47.2 | 47.9674796748 | 98.4 | 148.9 | 90.35 | 3501759 | 112.52268071 | DE |
| 156 | -3.9 | -2.60869565217 | 149.5 | 173.1 | 90.35 | 3545944 | 122.74023815 | DE |
| 260 | 67.7 | 86.9062901155 | 77.9 | 173.1 | 25.74 | 3006863 | 111.78234139 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 145.6 | -1 | -0.68 | 147.6 | 147.6 | 144.3 | 3300401 |
| 1739467800 | 146.6 | -0.3 | -0.20 | 148.1 | 148.9 | 145.69999 | 3137036 |
| 1739381400 | 146.9 | -0.2 | -0.14 | 147.5 | 148 | 145.4 | 2404921 |
| 1739295000 | 147.1 | -0.5 | -0.34 | 146.6 | 147.4 | 146.3 | 4005244 |
| 1739208600 | 147.6 | 3.2 | 2.22 | 144.6 | 148.1 | 144.5 | 3272818 |
| 1738949400 | 144.4 | -0.6 | -0.41 | 145.1 | 145.9 | 143.4 | 3518445 |
| 1738863000 | 145 | -1 | -0.68 | 147.5 | 147.5 | 143.4 | 3907661 |
| 1738776600 | 146 | -0.3 | -0.21 | 145.8 | 146.6 | 144.6 | 3478236 |
| 1738690200 | 146.3 | 1.1 | 0.76 | 145.19999 | 148.1 | 144 | 4115757 |
| 1738603800 | 145.19999 | 0.8 | 0.55 | 143.1 | 145.19999 | 142.8 | 3762937 |
| 1738344600 | 144.4 | -0.6 | -0.41 | 145.19999 | 146 | 141.6 | 3108085 |
| 1738258200 | 145 | 12 | 9.02 | 137 | 148 | 134.19999 | 8501475 |
| 1738171800 | 133 | 0.9 | 0.68 | 132.1 | 134 | 132.1 | 2502895 |
| 1738085400 | 132.1 | 2.8 | 2.17 | 128.1 | 132.5 | 128.1 | 4659835 |
| 1737999000 | 129.3 | 3.3 | 2.62 | 126.8 | 130.8 | 126.3 | 4072081 |
| 1737739800 | 126 | -2 | -1.56 | 128.5 | 128.8 | 125.1 | 1632046 |
| 1737653400 | 128 | -0.2 | -0.16 | 128.5 | 129.5 | 127.4 | 3596471 |
| 1737567000 | 128.19999 | 1.2 | 0.94 | 127.5 | 129.19999 | 127.4 | 3951691 |
| 1737480600 | 127 | 3.2 | 2.58 | 124.2 | 127.7 | 123.9 | 5603592 |
| 1737394200 | 123.8 | -0.2 | -0.16 | 125.9 | 125.9 | 123.6 | 2853157 |
| 1737135000 | 124 | 0 | 0.00 | 124.4 | 125 | 123.8 | 4713488 |
| 1737048600 | 124 | -0.1 | -0.08 | 123 | 124.7 | 122.3 | 6359661 |
| 1736962200 | 124.1 | 3.9 | 3.24 | 120.5 | 124.7 | 120.4 | 8471395 |
| 1736875800 | 120.2 | 4.1 | 3.53 | 115.8 | 120.2 | 115.8 | 4064798 |
| 1736789400 | 116.1 | 1.4 | 1.22 | 114.7 | 116.4 | 114.6 | 6154185 |
| 1736530200 | 114.7 | -0.9 | -0.78 | 114.9 | 116.4 | 114.2 | 4097294 |
| 1736443800 | 115.6 | 1 | 0.87 | 114.3 | 116.6 | 113.4 | 3226884 |
| 1736357400 | 114.6 | -3.6 | -3.05 | 118.3 | 118.5 | 114.4 | 4110211 |
| 1736271000 | 118.2 | -0.8 | -0.67 | 117.5 | 119.2 | 117.5 | 3788254 |
| 1736184600 | 119 | 1.6 | 1.36 | 116.9 | 119.3 | 116.7 | 5479803 |
| 1735925400 | 117.4 | 0.3 | 0.26 | 117.8 | 119.4 | 117.3 | 10347425 |
| 1735839000 | 117.1 | 3.5 | 3.08 | 114.2 | 117.1 | 113.9 | 7546875 |
| 1735666200 | 113.6 | -0.5 | -0.44 | 115 | 115 | 113.6 | 1854675 |
| 1735579800 | 114.1 | 0.9 | 0.80 | 112.7 | 115 | 112.7 | 3112491 |
| 1735320600 | 113.2 | 0.4 | 0.35 | 111.8 | 114 | 111.7 | 3724133 |
| 1735061400 | 112.8 | 4.2 | 3.87 | 108 | 112.9 | 106.9 | 2474333 |
| 1734975000 | 108.6 | 3.3 | 3.13 | 105.9 | 110.6 | 105.4 | 4217372 |
| 1734715800 | 105.3 | 1 | 0.96 | 104.1 | 105.7 | 102.9 | 19302595 |
| 1734629400 | 104.3 | -3 | -2.80 | 105.5 | 106.6 | 103.1 | 3867323 |
| 1734543000 | 107.3 | 1.8 | 1.71 | 105.4 | 108 | 105.4 | 6644251 |
| 1734456600 | 105.5 | 0.2 | 0.19 | 104.6 | 106.1 | 104.1 | 2598459 |
| 1734370200 | 105.3 | -1.8 | -1.68 | 106.9 | 107.5 | 105.3 | 2302777 |
| 1734111000 | 107.1 | 0.6 | 0.56 | 106.9 | 107.2 | 106.2 | 1630913 |
| 1734024600 | 106.5 | -0.5 | -0.47 | 105.8 | 106.9 | 105.8 | 1992208 |
| 1733938200 | 107 | 1 | 0.94 | 105.8 | 107.6 | 105.3 | 1450755 |
| 1733851800 | 106 | -1.4 | -1.30 | 106.8 | 107.2 | 104.5 | 2815894 |
| 1733765400 | 107.4 | 1.4 | 1.32 | 106.1 | 107.4 | 105.6 | 1689248 |
| 1733506200 | 106 | -0.2 | -0.19 | 106.1 | 107.6 | 105.9 | 1577397 |
| 1733419800 | 106.2 | 0.2 | 0.19 | 105.3 | 107.3 | 105.3 | 1716959 |
| 1733333400 | 106 | 1.1 | 1.05 | 104.7 | 106 | 104 | 2168725 |
| 1733247000 | 104.9 | 0 | 0.00 | 103 | 105.8 | 103 | 3054236 |
| 1733160600 | 104.9 | -0.6 | -0.57 | 104.8 | 106 | 104.3 | 1801092 |
| 1732901400 | 105.5 | -0.1 | -0.09 | 105.6 | 106.3 | 105.2 | 1868521 |
| 1732815000 | 105.6 | 0.6 | 0.57 | 105.4 | 107.8 | 105 | 2243481 |
| 1732728600 | 105 | 5.15 | 5.16 | 101 | 105 | 100.2 | 3358155 |
| 1732642200 | 99.85 | 0.75 | 0.76 | 99.1 | 100.7 | 98.2 | 1778687 |
| 1732555800 | 99.1 | 0.95 | 0.97 | 98.45 | 99.55 | 97.75 | 2723304 |
| 1732296600 | 98.15 | 1.15 | 1.19 | 97.1 | 98.7 | 97 | 1999770 |
| 1732210200 | 97 | 2.05 | 2.16 | 96.5 | 97.2 | 94.95 | 1930005 |
| 1732123800 | 94.95 | -2.8 | -2.86 | 97.8 | 98.35 | 94.95 | 2210474 |
| 1732037400 | 97.75 | 1.8 | 1.88 | 96.7 | 97.9 | 95.3 | 1267498 |
| 1731951000 | 95.95 | 0.05 | 0.05 | 96.5 | 96.55 | 95.6 | 1718768 |
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
