Hot Features
プレミアム
Ab Dynamics Plc (ABDP)
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 | -50 | -2.4154589372 | 2070 | 2150 | 2010 | 52650 | 2060.95744762 | DE |
| 4 | 255 | 14.447592068 | 1765 | 2150 | 1765 | 63210 | 1988.62526568 | DE |
| 12 | 85 | 4.39276485788 | 1935 | 2150 | 1625 | 62389 | 1916.52749589 | DE |
| 26 | -195 | -8.80361173815 | 2215 | 2250 | 1625 | 41864 | 1954.1520917 | DE |
| 52 | 222.5 | 12.3783031989 | 1797.5 | 2250 | 1612.5 | 37756 | 1893.92336039 | DE |
| 156 | 270 | 15.4285714286 | 1750 | 2250 | 930 | 45076 | 1602.56547453 | DE |
| 260 | -180 | -8.18181818182 | 2200 | 2470 | 864 | 47390 | 1695.64968025 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 2050 | 10 | 0.49 | 2010 | 2070 | 2010 | 65878 |
| 1732901400 | 2040 | -30 | -1.45 | 2040 | 2060 | 2020 | 34626 |
| 1732815000 | 2070 | 10 | 0.49 | 2060 | 2080 | 2020 | 14813 |
| 1732728600 | 2060 | -20 | -0.96 | 2100 | 2150 | 2040 | 75174 |
| 1732642200 | 2080 | 50 | 2.46 | 2070 | 2100 | 2040 | 72761 |
| 1732555800 | 2030 | 0 | 0.00 | 2010 | 2090 | 2010 | 78660 |
| 1732296600 | 2030 | 60 | 3.05 | 1995 | 2030 | 1970 | 23001 |
| 1732210200 | 1970 | -15 | -0.76 | 2020 | 2020 | 1955 | 17203 |
| 1732123800 | 1985 | -35 | -1.73 | 2000 | 2070 | 1980 | 72464 |
| 1732037400 | 2020 | 10 | 0.50 | 1945 | 2020 | 1945 | 21040 |
| 1731951000 | 2010 | 45 | 2.29 | 1975 | 2010 | 1965 | 113058 |
| 1731691800 | 1965 | -10 | -0.51 | 2000 | 2030 | 1915 | 61994 |
| 1731605400 | 1975 | 20 | 1.02 | 1940 | 1980 | 1940 | 29959 |
| 1731519000 | 1955 | 5 | 0.26 | 1950 | 2000 | 1925 | 116477 |
| 1731432600 | 1950 | -30 | -1.52 | 1965 | 2010 | 1930 | 69998 |
| 1731346200 | 1980 | 20 | 1.02 | 1945 | 2020 | 1925 | 86457 |
| 1731087000 | 1960 | 90 | 4.81 | 1835 | 1965 | 1830 | 245681 |
| 1731000600 | 1870 | 25 | 1.36 | 1800 | 1905 | 1800 | 29379 |
| 1730914200 | 1845 | 65 | 3.65 | 1790 | 1845 | 1770 | 22105 |
| 1730827800 | 1780 | -5 | -0.28 | 1765 | 1785 | 1765 | 13469 |
| 1730741400 | 1785 | -30 | -1.65 | 1750 | 1820 | 1750 | 11377 |
| 1730482200 | 1815 | 65 | 3.71 | 1750 | 1815 | 1740 | 20801 |
| 1730395800 | 1750 | -140 | -7.41 | 1850 | 1865 | 1750 | 34353 |
| 1730309400 | 1890 | 235 | 14.20 | 1655 | 1900 | 1655 | 53611 |
| 1730223000 | 1655 | -40 | -2.36 | 1700 | 1700 | 1645 | 34197 |
| 1730136600 | 1695 | -15 | -0.88 | 1695 | 1700 | 1625 | 40241 |
| 1729873800 | 1710 | -5 | -0.29 | 1725 | 1725 | 1635 | 44599 |
| 1729787400 | 1715 | -40 | -2.28 | 1800 | 1800 | 1690 | 42318 |
| 1729701000 | 1755 | -45 | -2.50 | 1785 | 1785 | 1745 | 25304 |
| 1729614600 | 1800 | -10 | -0.55 | 1820 | 1820 | 1770 | 21960 |
| 1729528200 | 1810 | -65 | -3.47 | 1930 | 1930 | 1810 | 28808 |
| 1729269000 | 1875 | -25 | -1.32 | 1860 | 1910 | 1820 | 41617 |
| 1729182600 | 1900 | -15 | -0.78 | 1885 | 1915 | 1885 | 142436 |
| 1729096200 | 1915 | 10 | 0.52 | 1880 | 1935 | 1875 | 42970 |
| 1729009800 | 1905 | 75 | 4.10 | 1830 | 1905 | 1820 | 115643 |
| 1728923400 | 1830 | -10 | -0.54 | 1820 | 1830 | 1800 | 17739 |
| 1728664200 | 1840 | -10 | -0.54 | 1830 | 1850 | 1830 | 26831 |
| 1728577800 | 1850 | 20 | 1.09 | 1820 | 1850 | 1810 | 101207 |
| 1728491400 | 1830 | -30 | -1.61 | 1830 | 1850 | 1830 | 209905 |
| 1728405000 | 1860 | 25 | 1.36 | 1830 | 1860 | 1800 | 26851 |
| 1728318600 | 1835 | -35 | -1.87 | 1860 | 1860 | 1835 | 30813 |
| 1728059400 | 1870 | 20 | 1.08 | 1870 | 1900 | 1840 | 23919 |
| 1727973000 | 1850 | -35 | -1.86 | 1885 | 1895 | 1820 | 42439 |
| 1727886600 | 1885 | -30 | -1.57 | 1875 | 1910 | 1860 | 18145 |
| 1727800200 | 1915 | -40 | -2.05 | 1925 | 1925 | 1890 | 12482 |
| 1727713800 | 1955 | 15 | 0.77 | 1950 | 1965 | 1925 | 65926 |
| 1727454600 | 1940 | 15 | 0.78 | 1965 | 1965 | 1925 | 13088 |
| 1727368200 | 1925 | 0 | 0.00 | 1980 | 2010 | 1900 | 500554 |
| 1727281800 | 1925 | -55 | -2.78 | 1935 | 1950 | 1905 | 40418 |
| 1727195400 | 1980 | 35 | 1.80 | 1960 | 1980 | 1960 | 10915 |
| 1727109000 | 1945 | 25 | 1.30 | 1900 | 1950 | 1900 | 35739 |
| 1726849800 | 1920 | -5 | -0.26 | 1930 | 1965 | 1885 | 30568 |
| 1726763400 | 1925 | 60 | 3.22 | 1895 | 1925 | 1875 | 18311 |
| 1726677000 | 1865 | 45 | 2.47 | 1880 | 1895 | 1830 | 15811 |
| 1726590600 | 1820 | -20 | -1.09 | 1810 | 1845 | 1810 | 21333 |
| 1726504200 | 1840 | -20 | -1.08 | 1860 | 1860 | 1825 | 22391 |
| 1726245000 | 1860 | -10 | -0.53 | 1845 | 1885 | 1840 | 18540 |
| 1726158600 | 1870 | -20 | -1.06 | 1885 | 1905 | 1850 | 12053 |
| 1726072200 | 1890 | -50 | -2.58 | 1925 | 1925 | 1890 | 11698 |
| 1725985800 | 1940 | 5 | 0.26 | 1935 | 1940 | 1920 | 13070 |
| 1725899400 | 1935 | -15 | -0.77 | 1995 | 1995 | 1930 | 14840 |
| 1725640200 | 1950 | -80 | -3.94 | 2000 | 2000 | 1930 | 19663 |
| 1725553800 | 2030 | -20 | -0.98 | 2010 | 2030 | 2010 | 27497 |
| 1725467400 | 2050 | 20 | 0.99 | 2050 | 2050 | 2050 | 5418 |
| 1725381000 | 2030 | 0 | 0.00 | 2020 | 2060 | 2010 | 14299 |
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
