Associated British Foods Plc【ABF】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-54	-2.78494069108	1939	1976	1856	1240008	1912.45659206	DE
4	57	3.1181619256	1828	1976	1797	1056194	1868.01296198	DE
12	56	3.06178239475	1829	1976	1751	1034001	1850.26741673	DE
26	-253	-11.8334892423	2138	2185	1729.5	1044617	1877.70988345	DE
52	-176	-8.53954391072	2061	2351	1729.5	960468	1999.08652173	DE
156	-30	-1.56657963446	1915	2765	1729.5	1073243	2149.88143622	DE
260	-374	-16.5559982293	2259	2765	1223	1125428	1990.22066687	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781886600	1885	-25	-1.31	1916	1916	1866	3528064
1781800200	1910	24.5	1.30	1873.5	1910	1856	895199
1781713800	1885.5	-8.5	-0.45	1892	1898.5	1857	1510509
1781627400	1894	-32.5	-1.69	1892.5	1906	1871	910593
1781541000	1926.5	-19.5	-1.00	1965.5	1976	1926.5	1897780
1781281800	1946	17.5	0.91	1939	1960.5	1936.5	985960
1781195400	1928.5	-9	-0.46	1899	1946.5	1890	677398
1781109000	1937.5	48.5	2.57	1908.5	1942	1901	836826
1781022600	1889	26	1.40	1852	1912.5	1852	442700
1780936200	1863	-1	-0.05	1863	1881	1855	810457
1780677000	1864	-10	-0.53	1878	1892	1864	768784
1780590600	1874	12.5	0.67	1864.5	1889.5	1864.5	531884
1780504200	1861.5	19	1.03	1844.5	1863	1839.5	694246
1780417800	1842.5	27	1.49	1819	1868	1819	912437
1780331400	1815.5	-6.5	-0.36	1814	1834.5	1797	1626691
1780072200	1822	4.5	0.25	1817.5	1824.5	1806.5	4152669
1779985800	1817.5	-56.5	-3.01	1847.5	1849	1814.5	884051
1779899400	1874	43	2.35	1831	1875.5	1828	539789
1779813000	1831	-5	-0.27	1840.5	1840.5	1819	518894
1779467400	1836	-10	-0.54	1828	1863	1827.5	470826
1779381000	1846	6	0.33	1831.5	1852	1830.5	319096
1779294600	1840	7	0.38	1815	1841.5	1801	450689
1779208200	1833	-7	-0.38	1850	1865.5	1833	595593
1779121800	1840	45.5	2.54	1780	1841	1775.5	547295
1778862600	1794.5	-6.5	-0.36	1795	1796.5	1759	1187488
1778776200	1801	42	2.39	1766.5	1813	1766.5	847209
1778689800	1759	-30.5	-1.70	1791.5	1791.5	1758	1631493
1778603400	1789.5	-10.5	-0.58	1796	1799.5	1780	1443803
1778517000	1800	-20	-1.10	1818.5	1826	1800	1019938
1778257800	1820	0	0.00	1808.5	1831	1803.5	443749
1778171400	1820	-9	-0.49	1827	1838.5	1812	607094
1778085000	1829	30	1.67	1813	1840	1808.5	649493
1777998600	1799	-34	-1.85	1860.5	1860.5	1790	1570744
1777653000	1833	6	0.33	1817.5	1837.5	1801.5	651637
1777566600	1827	-13	-0.71	1842	1850.5	1816.5	989913
1777480200	1840	-4.5	-0.24	1843	1844	1823.5	836483
1777393800	1844.5	25	1.37	1820.5	1844.5	1818	1196346
1777307400	1819.5	-22.5	-1.22	1840	1843	1808.5	1051452
1777048200	1842	3	0.16	1838.5	1866.5	1836	1783159
1776961800	1839	-14.5	-0.78	1841	1850	1825.5	1547701
1776875400	1853.5	19	1.04	1831.5	1867.5	1816.5	1453464
1776789000	1834.5	-50.5	-2.68	1790	1860.5	1751	2685822
1776702600	1885	9	0.48	1887	1907	1861	1034300
1776443400	1876	29.5	1.60	1852.5	1876	1835	880373
1776357000	1846.5	18	0.98	1830	1860	1830	776571
1776270600	1828.5	-47.5	-2.53	1856.5	1865	1828.5	1416151
1776184200	1876	-6	-0.32	1884.5	1890.5	1872	908299
1776097800	1882	-38	-1.98	1880	1885	1849	1627809
1775838600	1920	21.5	1.13	1895.5	1927.5	1895.5	799779
1775752200	1898.5	-6	-0.32	1911.5	1921	1879	1011421
1775665800	1904.5	42.5	2.28	1917	1929	1893	830993
1775579400	1862	-28.5	-1.51	1909.5	1910.5	1849.5	811783
1775147400	1890.5	1	0.05	1888	1902.5	1873	933858
1775061000	1889.5	13	0.69	1895	1906.5	1873	659326
1774974600	1876.5	27	1.46	1860.5	1905.5	1860	1071393
1774888200	1849.5	10.5	0.57	1841.5	1861.5	1831	651371
1774632600	1839	7.5	0.41	1829	1839	1814.5	913273
1774546200	1831.5	-5	-0.27	1832.5	1843.5	1814	644230
1774459800	1836.5	27	1.49	1820	1840.5	1820	684606
1774373400	1809.5	25	1.40	1800	1820.5	1799.5	535451
1774287000	1784.5	14.5	0.82	1752	1814.5	1729.5	1029731