Hot Features
プレミアム
Afc Energy Plc (AFC)
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 | -0.19 | -2.04301075269 | 9.3 | 10.1 | 9.1 | 1668334 | 9.46364186 | DE |
| 4 | 0.9 | 10.9622411693 | 8.21 | 11.96 | 7.78 | 4713792 | 9.90035114 | DE |
| 12 | -4.39 | -32.5185185185 | 13.5 | 13.5 | 6.9 | 4310331 | 10.10545776 | DE |
| 26 | -12.39 | -57.6279069767 | 21.5 | 26 | 6.9 | 3965437 | 13.50746621 | DE |
| 52 | -6.11 | -40.1445466491 | 15.22 | 26 | 6.9 | 3067313 | 15.15300217 | DE |
| 156 | -44.79 | -83.0983302412 | 53.9 | 54.8 | 6.9 | 2934903 | 22.38051837 | DE |
| 260 | -9.79 | -51.7989417989 | 18.9 | 92 | 6.9 | 3920746 | 32.4469089 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 9.5 | 0.17 | 1.82 | 9.45 | 9.5 | 9.2 | 1767709 |
| 1732037400 | 9.33 | -0.37 | -3.81 | 9.9 | 9.96 | 9.11 | 1660214 |
| 1731951000 | 9.7 | 0.35 | 3.74 | 9.35 | 10.1 | 9.32 | 2315319 |
| 1731691800 | 9.35 | 0.09 | 0.97 | 9.46 | 9.5399999 | 9.35 | 1550083 |
| 1731605400 | 9.26 | -0.04 | -0.43 | 9.3 | 9.3699999 | 9.1 | 1048344 |
| 1731519000 | 9.3 | -0.3 | -3.13 | 9.59 | 9.6 | 9.0399999 | 2183608 |
| 1731432600 | 9.6 | -0.35 | -3.52 | 10.5 | 10.5 | 9.6 | 1747166 |
| 1731346200 | 9.95 | 0.15 | 1.53 | 10.48 | 10.48 | 9.94 | 4277270 |
| 1731087000 | 9.8 | -0.2 | -2.00 | 10.3 | 10.3 | 9.64 | 4027899 |
| 1731000600 | 10 | 0.3 | 3.09 | 9.71 | 10.66 | 9.71 | 5928327 |
| 1730914200 | 9.7 | -1.04 | -9.68 | 10.74 | 10.98 | 9.7 | 7124069 |
| 1730827800 | 10.74 | 0.08 | 0.75 | 11.18 | 11.96 | 10.18 | 19856021 |
| 1730741400 | 10.66 | 2.56 | 31.60 | 8.4 | 10.7 | 8.4 | 23616238 |
| 1730482200 | 8.1 | -0.06 | -0.74 | 8.16 | 8.3 | 8 | 2100584 |
| 1730395800 | 8.16 | -0.26 | -3.09 | 8.5 | 8.5 | 8.16 | 1392969 |
| 1730309400 | 8.42 | 0.24 | 2.93 | 8 | 9.27 | 7.93 | 5922496 |
| 1730223000 | 8.18 | 0.28 | 3.54 | 8 | 8.18 | 7.86 | 2481658 |
| 1730136600 | 7.9 | -0.41 | -4.93 | 8.5 | 8.8699999 | 7.78 | 2282945 |
| 1729873800 | 8.31 | -0.29 | -3.37 | 8.94 | 8.94 | 8.3 | 1392603 |
| 1729787400 | 8.6 | 0.15 | 1.78 | 8.21 | 8.89 | 8.21 | 1600327 |
| 1729701000 | 8.45 | -0.37 | -4.20 | 8.84 | 8.84 | 8.45 | 2081915 |
| 1729614600 | 8.82 | 0.26 | 3.04 | 8.6 | 8.85 | 8.48 | 5059279 |
| 1729528200 | 8.56 | 0.82 | 10.59 | 7.8 | 8.91 | 7.69 | 8172310 |
| 1729269000 | 7.74 | -0.08 | -1.02 | 7.71 | 7.81 | 6.9 | 9426958 |
| 1729182600 | 7.82 | -0.48 | -5.78 | 8.25 | 8.4 | 7.71 | 3216473 |
| 1729096200 | 8.3 | 0.01 | 0.12 | 8.1 | 8.49 | 7.74 | 2615556 |
| 1729009800 | 8.2899999 | -0.25 | -2.93 | 8.4 | 8.8 | 7.83 | 4716964 |
| 1728923400 | 8.5399999 | 0.24 | 2.89 | 8.5 | 8.99 | 8.34 | 3193507 |
| 1728664200 | 8.3 | -0.2 | -2.35 | 8.6 | 8.86 | 8.1 | 3208567 |
| 1728577800 | 8.5 | -0.8 | -8.60 | 9 | 9.0399999 | 7.51 | 16227936 |
| 1728491400 | 9.3 | -0.6 | -6.06 | 9.92 | 10.06 | 9.15 | 1743520 |
| 1728405000 | 9.9 | 0 | 0.00 | 9.8 | 10.22 | 9.8 | 2062373 |
| 1728318600 | 9.9 | -0.1 | -1.00 | 10.5 | 10.5 | 9.81 | 1202090 |
| 1728059400 | 10 | 0.2 | 2.04 | 9.5 | 10.4 | 9.5 | 1920701 |
| 1727973000 | 9.8 | 0 | 0.00 | 9.84 | 10.1 | 9.3 | 4306240 |
| 1727886600 | 9.8 | -0.5 | -4.85 | 10 | 10.16 | 9.8 | 6001640 |
| 1727800200 | 10.3 | -1.6 | -13.45 | 12 | 12 | 9.7 | 39057543 |
| 1727713800 | 11.9 | -0.1 | -0.83 | 11.8 | 12.02 | 11.8 | 1516358 |
| 1727454600 | 12 | 0.12 | 1.01 | 11.9 | 12.3 | 11.8 | 2567326 |
| 1727368200 | 11.88 | -0.04 | -0.34 | 11.8 | 12.5 | 11.8 | 1330579 |
| 1727281800 | 11.92 | -0.2 | -1.65 | 12 | 12.88 | 11.8 | 2101592 |
| 1727195400 | 12.12 | -0.38 | -3.04 | 12.82 | 12.82 | 12.12 | 1431177 |
| 1727109000 | 12.5 | -0.14 | -1.11 | 12.52 | 12.52 | 12.22 | 978855 |
| 1726849800 | 12.64 | 0.3 | 2.43 | 12.5 | 12.64 | 12.08 | 3754359 |
| 1726763400 | 12.34 | 0.14 | 1.15 | 12.14 | 12.88 | 12.14 | 1381039 |
| 1726677000 | 12.2 | -0.32 | -2.56 | 12.5 | 12.5 | 12.04 | 1411470 |
| 1726590600 | 12.52 | -0.18 | -1.42 | 12.98 | 12.98 | 12.5 | 1286089 |
| 1726504200 | 12.7 | 0.34 | 2.75 | 13 | 13 | 12.3 | 2082355 |
| 1726245000 | 12.36 | 0.06 | 0.49 | 12.26 | 12.6 | 12.26 | 1618223 |
| 1726158600 | 12.3 | 0.38 | 3.19 | 12.02 | 12.48 | 12 | 2253209 |
| 1726072200 | 11.92 | -0.08 | -0.67 | 12 | 12.18 | 11.58 | 10375655 |
| 1725985800 | 12 | -0.3 | -2.44 | 12.4 | 12.48 | 11.84 | 1731645 |
| 1725899400 | 12.3 | -0.02 | -0.16 | 12 | 12.98 | 12 | 1972951 |
| 1725640200 | 12.32 | -0.62 | -4.79 | 12.52 | 13.44 | 12.02 | 1288899 |
| 1725553800 | 12.94 | 0.44 | 3.52 | 13.3 | 13.38 | 12.4 | 2924559 |
| 1725467400 | 12.5 | -0.1 | -0.79 | 12.5 | 12.72 | 11.7 | 3645352 |
| 1725381000 | 12.6 | 0 | 0.00 | 12.98 | 13 | 12.2 | 2177515 |
| 1725294600 | 12.6 | -0.36 | -2.78 | 12.5 | 12.84 | 12.5 | 951097 |
| 1725035400 | 12.96 | 0.36 | 2.86 | 12.6 | 13.3 | 12.52 | 1674369 |
| 1724949000 | 12.6 | -0.4 | -3.08 | 13.5 | 13.5 | 12.5 | 2655502 |
| 1724862600 | 13 | -0.56 | -4.13 | 14 | 14 | 12.86 | 3211497 |
| 1724776200 | 13.56 | -0.08 | -0.59 | 13 | 13.98 | 13 | 1311238 |
| 1724430600 | 13.64 | 0.24 | 1.79 | 13.32 | 13.76 | 13.32 | 895489 |
| 1724344200 | 13.4 | -0.32 | -2.33 | 13.5 | 13.92 | 13.32 | 904793 |
| 1724257800 | 13.72 | 0.24 | 1.78 | 13.8 | 13.8 | 13.36 | 995336 |
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
