Hot Features
プレミアム
Associated British Foods Plc (ABF)
LSE
登録してリアルタイムのチャート、分析ツール、価格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 | 35 | 1.87115744453 | 1870.5 | 1928 | 1854.5 | 1762536 | 1897.31905075 | DE |
| 4 | -78.5 | -3.95665322581 | 1984 | 2028 | 1819 | 1395437 | 1908.54031702 | DE |
| 12 | -278.5 | -12.7518315018 | 2184 | 2312 | 1819 | 1354511 | 2030.32408069 | DE |
| 26 | -558.5 | -22.6663961039 | 2464 | 2527 | 1819 | 1195888 | 2160.99810374 | DE |
| 52 | -336.5 | -15.0089206066 | 2242 | 2765 | 1819 | 1159076 | 2316.43831888 | DE |
| 156 | 35.5 | 1.89839572193 | 1870 | 2765 | 1223 | 1172426 | 1994.53911763 | DE |
| 260 | -731.5 | -27.7398558969 | 2637 | 2765 | 1223 | 1181639 | 2012.71892994 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 1905.5 | -7.5 | -0.39 | 1916 | 1919 | 1904.5 | 1014040 |
| 1739467800 | 1913 | 13.5 | 0.71 | 1918 | 1928 | 1899.5 | 854085 |
| 1739381400 | 1899.5 | -9 | -0.47 | 1914.5 | 1924.5 | 1897 | 1172388 |
| 1739295000 | 1908.5 | 18 | 0.95 | 1893 | 1914.5 | 1888 | 2695951 |
| 1739208600 | 1890.5 | 30.5 | 1.64 | 1870 | 1891.5 | 1864 | 3493486 |
| 1738949400 | 1860 | -9 | -0.48 | 1870.5 | 1881.5 | 1854.5 | 596768 |
| 1738863000 | 1869 | 6.5 | 0.35 | 1868.5 | 1877 | 1850 | 1274240 |
| 1738776600 | 1862.5 | 19.5 | 1.06 | 1833.5 | 1862.5 | 1819 | 729349 |
| 1738690200 | 1843 | -5.5 | -0.30 | 1844 | 1856.5 | 1829 | 652803 |
| 1738603800 | 1848.5 | -53.5 | -2.81 | 1883 | 1890.5 | 1833 | 613494 |
| 1738344600 | 1902 | -28 | -1.45 | 1932 | 1935 | 1899 | 2035474 |
| 1738258200 | 1930 | 27.5 | 1.45 | 1904 | 1930 | 1879.5 | 705852 |
| 1738171800 | 1902.5 | -17 | -0.89 | 1920.5 | 1924.5 | 1897 | 685801 |
| 1738085400 | 1919.5 | 50 | 2.67 | 1868 | 1930.5 | 1868 | 707341 |
| 1737999000 | 1869.5 | -15 | -0.80 | 1878 | 1905 | 1868 | 880068 |
| 1737739800 | 1884.5 | 5 | 0.27 | 1878 | 1894.5 | 1870.5 | 2477900 |
| 1737653400 | 1879.5 | -57.5 | -2.97 | 1900 | 1949.5 | 1862 | 2150977 |
| 1737567000 | 1937 | -12 | -0.62 | 1943.5 | 1965 | 1928 | 1372125 |
| 1737480600 | 1949 | -53 | -2.65 | 1960 | 1985.5 | 1949 | 1707589 |
| 1737394200 | 2002 | -10 | -0.50 | 2011 | 2013 | 1985 | 1575984 |
| 1737135000 | 2012 | 44 | 2.24 | 1984 | 2028 | 1981.5 | 1527073 |
| 1737048600 | 1968 | -15.5 | -0.78 | 1951 | 1974 | 1924.5 | 1416394 |
| 1736962200 | 1983.5 | 28.5 | 1.46 | 1960 | 1990 | 1957.5 | 3236789 |
| 1736875800 | 1955 | -8 | -0.41 | 1971 | 1976 | 1950.5 | 3993830 |
| 1736789400 | 1963 | 31.5 | 1.63 | 1927.5 | 1963 | 1914.5 | 1291083 |
| 1736530200 | 1931.5 | -35 | -1.78 | 1986 | 1986 | 1927.5 | 1103133 |
| 1736443800 | 1966.5 | -34.5 | -1.72 | 1980 | 1984.5 | 1934.5 | 1216942 |
| 1736357400 | 2001 | -24 | -1.19 | 2026 | 2033 | 1990.5 | 1079322 |
| 1736271000 | 2025 | -29 | -1.41 | 2050 | 2058 | 1993 | 1658499 |
| 1736184600 | 2054 | 17 | 0.83 | 2040 | 2055 | 2024 | 890752 |
| 1735925400 | 2037 | -23 | -1.12 | 2055 | 2062 | 2035 | 1346175 |
| 1735839000 | 2060 | 17 | 0.83 | 2056 | 2060 | 2040 | 535570 |
| 1735666200 | 2043 | 7 | 0.34 | 2039 | 2055 | 2035 | 242160 |
| 1735579800 | 2036 | -8 | -0.39 | 2039 | 2048 | 2030 | 526564 |
| 1735320600 | 2044 | 1 | 0.05 | 2039 | 2058 | 2039 | 566492 |
| 1735061400 | 2043 | -5 | -0.24 | 2068 | 2071 | 2043 | 211988 |
| 1734975000 | 2048 | -6 | -0.29 | 2044 | 2065 | 2039 | 674066 |
| 1734715800 | 2054 | -1 | -0.05 | 2052 | 2060 | 2037 | 1814719 |
| 1734629400 | 2055 | -35 | -1.67 | 2066 | 2082 | 2053 | 2058943 |
| 1734543000 | 2090 | 18 | 0.87 | 2067 | 2093 | 2054 | 1123493 |
| 1734456600 | 2072 | -34 | -1.61 | 2095 | 2109 | 2070 | 3450176 |
| 1734370200 | 2106 | -35 | -1.63 | 2128 | 2134 | 2099 | 1221229 |
| 1734111000 | 2141 | 15 | 0.71 | 2125 | 2147 | 2125 | 812457 |
| 1734024600 | 2126 | -66 | -3.01 | 2135 | 2148 | 2126 | 1096238 |
| 1733938200 | 2192 | -12 | -0.54 | 2182 | 2200 | 2159 | 1941969 |
| 1733851800 | 2204 | -12 | -0.54 | 2215 | 2220 | 2198 | 2480043 |
| 1733765400 | 2216 | -16 | -0.72 | 2242 | 2258 | 2208 | 3951763 |
| 1733506200 | 2232 | -29 | -1.28 | 2273 | 2286 | 2232 | 1026328 |
| 1733419800 | 2261 | -43 | -1.87 | 2294 | 2302 | 2241 | 1319530 |
| 1733333400 | 2304 | 32 | 1.41 | 2278 | 2312 | 2271 | 860851 |
| 1733247000 | 2272 | 34 | 1.52 | 2246 | 2272 | 2246 | 802652 |
| 1733160600 | 2238 | 40 | 1.82 | 2210 | 2241 | 2209 | 550479 |
| 1732901400 | 2198 | 8 | 0.37 | 2181 | 2198 | 2181 | 643381 |
| 1732815000 | 2190 | -5 | -0.23 | 2200 | 2215 | 2190 | 546785 |
| 1732728600 | 2195 | -7 | -0.32 | 2208 | 2214 | 2195 | 830685 |
| 1732642200 | 2202 | -7 | -0.32 | 2205 | 2221 | 2199 | 568159 |
| 1732555800 | 2209 | 12 | 0.55 | 2200 | 2216 | 2192 | 2520354 |
| 1732296600 | 2197 | 26 | 1.20 | 2184 | 2202 | 2179 | 521454 |
| 1732210200 | 2171 | 15 | 0.70 | 2157 | 2173 | 2130 | 545527 |
| 1732123800 | 2156 | -9 | -0.42 | 2170 | 2173 | 2140 | 820281 |
| 1732037400 | 2165 | -23 | -1.05 | 2181 | 2193 | 2150 | 1404237 |
| 1731951000 | 2188 | 2 | 0.09 | 2190 | 2196 | 2169 | 1099438 |
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
