![Arcontech Group Plc](/common/images/company/L_ARC.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 108 | 108 | 108 | 8524 | 108 | DE |
4 | -11.5 | -9.62343096234 | 119.5 | 119.5 | 107 | 9419 | 109.263317 | DE |
12 | -16 | -12.9032258065 | 124 | 125.5 | 107 | 7502 | 116.68197242 | DE |
26 | 8.5 | 8.54271356784 | 99.5 | 134.5 | 98 | 16578 | 117.67637196 | DE |
52 | 17 | 18.6813186813 | 91 | 134.5 | 87 | 15995 | 109.33073833 | DE |
156 | 14.5 | 15.5080213904 | 93.5 | 134.5 | 63.5 | 12554 | 93.22542071 | DE |
260 | -119 | -52.422907489 | 227 | 230 | 63.5 | 18001 | 129.60703612 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 108 | 0 | 0.00 | 108 | 108 | 108 | 7100 |
1739467800 | 108 | 0 | 0.00 | 108 | 108 | 108 | 1319 |
1739381400 | 108 | 0 | 0.00 | 108 | 108 | 108 | 9069 |
1739295000 | 108 | 0 | 0.00 | 108 | 108 | 108 | 8416 |
1739208600 | 108 | 1 | 0.93 | 108 | 108 | 108 | 16718 |
1738949400 | 107 | 0 | 0.00 | 107 | 108 | 107 | 13934 |
1738863000 | 107 | 0 | 0.00 | 107 | 107 | 107 | 47094 |
1738776600 | 107 | 0 | 0.00 | 107 | 107 | 107 | 181 |
1738690200 | 107 | -1 | -0.93 | 108 | 108 | 107 | 30325 |
1738603800 | 108 | 0 | 0.00 | 108 | 108 | 107 | 6542 |
1738344600 | 108 | -3.5 | -3.14 | 111.5 | 111.5 | 108 | 5187 |
1738258200 | 111.5 | -0.5 | -0.45 | 112 | 112 | 111.5 | 500 |
1738171800 | 112 | 0 | 0.00 | 112 | 112 | 112 | 2901 |
1738085400 | 112 | -1 | -0.88 | 112 | 112 | 110.5 | 8623 |
1737999000 | 113 | -4.5 | -3.83 | 117.5 | 117.5 | 113 | 8551 |
1737739800 | 117.5 | -0.5 | -0.42 | 118 | 118 | 117.5 | 1234 |
1737653400 | 118 | 0 | 0.00 | 118 | 118 | 118 | 0 |
1737567000 | 118 | -1.5 | -1.26 | 119.5 | 119.5 | 118 | 7178 |
1737480600 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 8579 |
1737394200 | 119.5 | 1.5 | 1.27 | 119.5 | 119.5 | 119.5 | 4936 |
1737135000 | 118 | -1.5 | -1.26 | 119.5 | 119.5 | 118 | 10281 |
1737048600 | 119.5 | 0 | 0.00 | 119.5 | 119.5 | 119.5 | 2015 |
1736962200 | 119.5 | -1 | -0.83 | 120.5 | 120.5 | 118.5 | 2429 |
1736875800 | 120.5 | -1 | -0.82 | 121.5 | 121.5 | 120.5 | 5516 |
1736789400 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 24758 |
1736530200 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 353 |
1736443800 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 400 |
1736357400 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 5904 |
1736271000 | 121.5 | 0 | 0.00 | 121.5 | 121.5 | 121.5 | 2201 |
1736184600 | 121.5 | 2.5 | 2.10 | 119 | 121.5 | 119 | 10621 |
1735925400 | 119 | -2 | -1.65 | 121 | 121 | 119 | 38942 |
1735839000 | 121 | 0 | 0.00 | 121 | 121 | 121 | 5751 |
1735666200 | 121 | 0 | 0.00 | 121 | 121 | 121 | 698 |
1735579800 | 121 | 0 | 0.00 | 121 | 121 | 121 | 1921 |
1735320600 | 121 | 0 | 0.00 | 121 | 121 | 121 | 2350 |
1735061400 | 121 | 0 | 0.00 | 121 | 121 | 121 | 4500 |
1734975000 | 121 | -1 | -0.82 | 122 | 122 | 121 | 9184 |
1734715800 | 122 | -1 | -0.81 | 123 | 123 | 122 | 3661 |
1734629400 | 123 | -0.5 | -0.40 | 123.5 | 123.5 | 123 | 1542 |
1734543000 | 123.5 | -1.5 | -1.20 | 125 | 125 | 122.5 | 7356 |
1734456600 | 125 | -0.5 | -0.40 | 125.5 | 125.5 | 125 | 4132 |
1734370200 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 764 |
1734111000 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 1666 |
1734024600 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 18 |
1733938200 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 10000 |
1733851800 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 10220 |
1733765400 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 19 |
1733506200 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 12522 |
1733419800 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 21 |
1733333400 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 12878 |
1733247000 | 125.5 | 0.5 | 0.40 | 125 | 125.5 | 125 | 12113 |
1733160600 | 125 | 0 | 0.00 | 125 | 125 | 125 | 1145 |
1732901400 | 125 | 0 | 0.00 | 125 | 125 | 125 | 2026 |
1732815000 | 125 | -0.5 | -0.40 | 125.5 | 125.5 | 125 | 114 |
1732728600 | 125.5 | 0 | 0.00 | 125.5 | 125.5 | 125.5 | 15101 |
1732642200 | 125.5 | 2 | 1.62 | 124.5 | 125.5 | 124.5 | 13256 |
1732555800 | 123.5 | -0.5 | -0.40 | 124 | 124 | 123.5 | 2863 |
1732296600 | 124 | 1 | 0.81 | 123 | 124 | 123 | 4339 |
1732210200 | 123 | 0 | 0.00 | 123 | 123 | 123 | 0 |
1732123800 | 123 | -0.5 | -0.40 | 123.5 | 123.5 | 123 | 0 |
1732037400 | 123.5 | 1 | 0.82 | 122.5 | 123.5 | 122 | 15230 |
1731951000 | 122.5 | -4.5 | -3.54 | 127 | 127 | 122.5 | 17780 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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