![Ao World Plc](/common/images/company/L_AO..png)
Ao World Plc (AO.)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.8 | -2.67175572519 | 104.8 | 106.6 | 96.3 | 183029 | 100.30760262 | DE |
4 | 6 | 6.25 | 96 | 106.6 | 94.2 | 249784 | 98.49743312 | DE |
12 | -1 | -0.970873786408 | 103 | 112.6 | 94.2 | 258171 | 102.49386443 | DE |
26 | -14.4 | -12.3711340206 | 116.4 | 116.4 | 94.2 | 245447 | 105.79770807 | DE |
52 | 10.6 | 11.5973741794 | 91.4 | 120 | 87.4 | 412694 | 106.52680219 | DE |
156 | 8.3 | 8.85805763074 | 93.7 | 120 | 37.72 | 935324 | 73.15063904 | DE |
260 | 27.3 | 36.546184739 | 74.7 | 443 | 37.72 | 1126562 | 135.693118 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 100.6 | 0.4 | 0.40 | 96.3 | 102.8 | 96.3 | 72559 |
1739467800 | 100.2 | -0.2 | -0.20 | 105 | 105 | 100.2 | 275460 |
1739381400 | 100.4 | 0.2 | 0.20 | 100.2 | 102.8 | 100.2 | 347242 |
1739295000 | 100.2 | 0 | 0.00 | 100.6 | 102.4 | 100.2 | 111654 |
1739208600 | 100.2 | 0 | 0.00 | 104.8 | 104.8 | 100.2 | 108230 |
1738949400 | 100.2 | -1.2 | -1.18 | 103 | 103 | 100.2 | 292978 |
1738863000 | 101.4 | 2.2 | 2.22 | 102.4 | 102.4 | 99.7 | 428581 |
1738776600 | 99.2 | 1.4 | 1.43 | 102.4 | 102.4 | 97.1 | 438546 |
1738690200 | 97.8 | -0.6 | -0.61 | 99.1 | 99.1 | 96.7 | 247415 |
1738603800 | 98.4 | 0.1 | 0.10 | 98.4 | 99.6 | 97.4 | 186747 |
1738344600 | 98.3 | 0.3 | 0.31 | 96.8 | 98.9 | 96.8 | 201392 |
1738258200 | 98 | -0.8 | -0.81 | 99.5 | 99.5 | 96.6 | 470448 |
1738171800 | 98.8 | 0.5 | 0.51 | 95.6 | 100.2 | 95.6 | 122366 |
1738085400 | 98.3 | 2.3 | 2.40 | 98.8 | 98.8 | 97.4 | 110309 |
1737999000 | 96 | -1 | -1.03 | 96.1 | 97.9 | 96 | 158776 |
1737739800 | 97 | 1.3 | 1.36 | 98.1 | 98.1 | 96.3 | 737852 |
1737653400 | 95.7 | -0.3 | -0.31 | 94.9 | 97.2 | 94.9 | 192169 |
1737567000 | 96 | 0.2 | 0.21 | 94.2 | 97.8 | 94.2 | 248156 |
1737480600 | 95.8 | -0.7 | -0.73 | 100.2 | 100.2 | 95.8 | 157821 |
1737394200 | 96.5 | -2.4 | -2.43 | 96 | 98.3 | 96 | 86977 |
1737135000 | 98.9 | -1.9 | -1.88 | 100 | 101.6 | 98.4 | 400219 |
1737048600 | 100.8 | 0.6 | 0.60 | 100 | 100.8 | 98.8 | 149862 |
1736962200 | 100.2 | 4.4 | 4.59 | 100 | 100.2 | 96.8 | 151014 |
1736875800 | 95.8 | -2.7 | -2.74 | 101.8 | 101.8 | 95.8 | 106343 |
1736789400 | 98.5 | 1.5 | 1.55 | 97 | 98.7 | 96.7 | 276065 |
1736530200 | 97 | -2.1 | -2.12 | 98 | 98.7 | 97 | 274856 |
1736443800 | 99.1 | 1.1 | 1.12 | 98.1 | 101.6 | 98 | 443916 |
1736357400 | 98 | -3.4 | -3.35 | 101 | 105 | 98 | 538125 |
1736271000 | 101.4 | -0.8 | -0.78 | 102.8 | 103.8 | 101.4 | 283700 |
1736184600 | 102.2 | -0.4 | -0.39 | 107.4 | 107.4 | 102.2 | 258368 |
1735925400 | 102.6 | -0.8 | -0.77 | 104.4 | 104.8 | 102.6 | 112416 |
1735839000 | 103.4 | 0 | 0.00 | 103.8 | 103.8 | 102 | 126309 |
1735666200 | 103.4 | 0 | 0.00 | 103 | 103.4 | 103 | 46773 |
1735579800 | 103.4 | -2 | -1.90 | 104.6 | 104.6 | 103.4 | 79642 |
1735320600 | 105.4 | -2.6 | -2.41 | 106.4 | 107 | 102.4 | 198136 |
1735061400 | 108 | 3.2 | 3.05 | 107.8 | 109.4 | 103 | 145715 |
1734975000 | 104.8 | -2.2 | -2.06 | 106.4 | 106.8 | 103.6 | 114872 |
1734715800 | 107 | 3.4 | 3.28 | 104.6 | 107 | 101.6 | 611679 |
1734629400 | 103.6 | 0.6 | 0.58 | 107.8 | 107.8 | 101.8 | 522612 |
1734543000 | 103 | -1 | -0.96 | 104 | 104.4 | 101.4 | 281369 |
1734456600 | 104 | -2.2 | -2.07 | 108.8 | 108.8 | 103.4 | 378141 |
1734370200 | 106.2 | -1.4 | -1.30 | 107.6 | 107.6 | 106.2 | 138264 |
1734111000 | 107.6 | -1 | -0.92 | 108 | 110.4 | 106.4 | 130289 |
1734024600 | 108.6 | 0.2 | 0.18 | 107.6 | 111.4 | 107.6 | 111922 |
1733938200 | 108.4 | -1.6 | -1.45 | 107.8 | 110.2 | 107.4 | 139159 |
1733851800 | 110 | -0.2 | -0.18 | 110 | 110.4 | 109 | 97636 |
1733765400 | 110.2 | 1.2 | 1.10 | 109.4 | 111.8 | 109.4 | 146323 |
1733506200 | 109 | 1.6 | 1.49 | 109.8 | 110 | 108 | 579891 |
1733419800 | 107.4 | 1.4 | 1.32 | 106.2 | 107.4 | 104.2 | 274076 |
1733333400 | 106 | -0.6 | -0.56 | 107 | 107 | 105.8 | 151057 |
1733247000 | 106.6 | -0.4 | -0.37 | 106.8 | 108.6 | 106 | 250114 |
1733160600 | 107 | 0.2 | 0.19 | 107 | 108.4 | 106.6 | 118678 |
1732901400 | 106.8 | 0 | 0.00 | 106.8 | 107.6 | 105.8 | 292325 |
1732815000 | 106.8 | -1.6 | -1.48 | 109 | 109.6 | 106.8 | 465261 |
1732728600 | 108.4 | -0.4 | -0.37 | 109.2 | 109.4 | 108.4 | 134846 |
1732642200 | 108.8 | -0.8 | -0.73 | 112.4 | 112.6 | 107.2 | 699388 |
1732555800 | 109.6 | 3.8 | 3.59 | 103 | 110.4 | 103 | 490732 |
1732296600 | 105.8 | 0 | 0.00 | 103 | 106.4 | 103 | 101633 |
1732210200 | 105.8 | 2.6 | 2.52 | 103.2 | 106.2 | 103.2 | 133965 |
1732123800 | 103.2 | -1.8 | -1.71 | 106.4 | 106.4 | 103.2 | 93563 |
1732037400 | 105 | -0.4 | -0.38 | 107.8 | 107.8 | 104.6 | 138181 |
1731951000 | 105.4 | -0.2 | -0.19 | 103 | 106.8 | 103 | 201211 |
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