Aterian Plc (ATN)
LSE
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 4.16666666667 | 24 | 26.3 | 24 | 231946 | 24.21284886 | DE |
| 4 | 0.5 | 2.04081632653 | 24.5 | 26.3 | 23.5 | 171992 | 24.22817353 | DE |
| 12 | 1 | 4.16666666667 | 24 | 30.7 | 20.8 | 222820 | 25.49161684 | DE |
| 26 | -2 | -7.40740740741 | 27 | 32 | 20.5 | 176225 | 25.86489893 | DE |
| 52 | -14 | -35.8974358974 | 39 | 39 | 20.5 | 96343 | 26.77663692 | DE |
| 156 | 24.175 | 2930.3030303 | 0.825 | 68 | 0.575 | 858771 | 2.0241327 | DE |
| 260 | -13.6 | -35.2331606218 | 38.6 | 68 | 0.575 | 812717 | 1.5940405 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780677000 | 25 | 0 | 0.00 | 25 | 26.3 | 25 | 68119 |
| 1780590600 | 25 | 0 | 0.00 | 25 | 26.3 | 25 | 11786 |
| 1780504200 | 25 | 1 | 4.17 | 24 | 25.8 | 24 | 235061 |
| 1780417800 | 24 | 0 | 0.00 | 24 | 25.3 | 24 | 261312 |
| 1780331400 | 24 | 0 | 0.00 | 24 | 25.3 | 24 | 424211 |
| 1780072200 | 24 | 0 | 0.00 | 24 | 25.3 | 24 | 227359 |
| 1779985800 | 24 | 0 | 0.00 | 24 | 25.3 | 24 | 218104 |
| 1779899400 | 24 | -0.5 | -2.04 | 24.5 | 25.3 | 24 | 105519 |
| 1779813000 | 24.5 | 0 | 0.00 | 24.5 | 25.3 | 24.5 | 32131 |
| 1779467400 | 24.5 | 0.5 | 2.08 | 24 | 25.3 | 24 | 658373 |
| 1779381000 | 24 | 0.5 | 2.13 | 23.5 | 25 | 23.5 | 279793 |
| 1779294600 | 23.5 | -1.5 | -6.00 | 25 | 26 | 23.5 | 177878 |
| 1779208200 | 25 | 0.5 | 2.04 | 24.5 | 26 | 24.5 | 114374 |
| 1779121800 | 24.5 | 0 | 0.00 | 24.5 | 26 | 24.5 | 37178 |
| 1778862600 | 24.5 | 0 | 0.00 | 24.5 | 26 | 24.5 | 12267 |
| 1778776200 | 24.5 | 0.5 | 2.08 | 24 | 26 | 24 | 152371 |
| 1778689800 | 24 | 0 | 0.00 | 24 | 24.4 | 23.5 | 125746 |
| 1778603400 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 140000 |
| 1778517000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24 | 27286 |
| 1778257800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24 | 27106 |
| 1778171400 | 24.5 | 0.5 | 2.08 | 24 | 24.5 | 23 | 88994 |
| 1778085000 | 24 | -0.5 | -2.04 | 24.5 | 26 | 23 | 90285 |
| 1777998600 | 24.5 | 0 | 0.00 | 24.5 | 26.3 | 24.5 | 123434 |
| 1777653000 | 24.5 | 0 | 0.00 | 24.5 | 26.3 | 24.5 | 980222 |
| 1777566600 | 24.5 | -0.5 | -2.00 | 25 | 26.3 | 24.5 | 10203 |
| 1777480200 | 25 | -2 | -7.41 | 27 | 28 | 24.5 | 163290 |
| 1777393800 | 27 | 0 | 0.00 | 27 | 28 | 27 | 42126 |
| 1777307400 | 27 | -0.5 | -1.82 | 27.5 | 28 | 27 | 118148 |
| 1777048200 | 27.5 | -1 | -3.51 | 28.5 | 29 | 27.5 | 307142 |
| 1776961800 | 28.5 | -0.5 | -1.72 | 29 | 29.2 | 28.5 | 96237 |
| 1776875400 | 29 | 0 | 0.00 | 29 | 29.2 | 28.7 | 250525 |
| 1776789000 | 29 | 0 | 0.00 | 29 | 30.6 | 28.7 | 83613 |
| 1776702600 | 29 | 0 | 0.00 | 29 | 30.7 | 26.8 | 72984 |
| 1776443400 | 29 | 0 | 0.00 | 29 | 29 | 28 | 38590 |
| 1776357000 | 29 | 0 | 0.00 | 29 | 29.6 | 28.7 | 55711 |
| 1776270600 | 29 | -1 | -3.33 | 30 | 30 | 29 | 227787 |
| 1776184200 | 30 | 2.5 | 9.09 | 27.5 | 30.5 | 27.5 | 457551 |
| 1776097800 | 27.5 | 0.5 | 1.85 | 27 | 27.6 | 26.1 | 84625 |
| 1775838600 | 27 | 0 | 0.00 | 27 | 27 | 26 | 138117 |
| 1775752200 | 27 | -1.5 | -5.26 | 28.5 | 29.8 | 27 | 115521 |
| 1775665800 | 28.5 | -0.5 | -1.72 | 29 | 30.4 | 28 | 159537 |
| 1775579400 | 29 | 1.5 | 5.45 | 27.5 | 30.7 | 25.7 | 913182 |
| 1775147400 | 27.5 | 4.5 | 19.57 | 23 | 28 | 23 | 793941 |
| 1775061000 | 23 | -0.5 | -2.13 | 23.5 | 24.6 | 23 | 450023 |
| 1774974600 | 23.5 | -1 | -4.08 | 24.5 | 24.6 | 23.5 | 173951 |
| 1774888200 | 24.5 | 0 | 0.00 | 24.5 | 25.1 | 24.1 | 109382 |
| 1774632600 | 24.5 | 2.5 | 11.36 | 22 | 25.1 | 22 | 486233 |
| 1774546200 | 22 | -2 | -8.33 | 23.5 | 23.6 | 22 | 342705 |
| 1774459800 | 24 | 0.5 | 2.13 | 23.5 | 24 | 22 | 295049 |
| 1774373400 | 23.5 | -2 | -7.84 | 25.5 | 25.6 | 22.5 | 312119 |
| 1774287000 | 25.5 | 4 | 18.60 | 21.5 | 25.5 | 20.8 | 798223 |
| 1774027800 | 21.5 | 0 | 0.00 | 21.5 | 21.8 | 21 | 9202 |
| 1773941400 | 21.5 | -2.5 | -10.42 | 24 | 24 | 21.5 | 171702 |
| 1773855000 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 79018 |
| 1773768600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 501768 |
| 1773682200 | 24.5 | 0.5 | 2.08 | 24 | 24.5 | 24 | 84129 |
| 1773423000 | 24 | 0 | 0.00 | 24 | 25 | 23 | 198439 |
| 1773336600 | 24 | 3.5 | 17.07 | 20.5 | 24 | 20.5 | 431026 |
| 1773250200 | 20.5 | -4 | -16.33 | 24.5 | 24.5 | 20.5 | 66829 |
| 1773163800 | 24.5 | -2 | -7.55 | 26.5 | 26.5 | 24 | 158440 |
| 1773077400 | 26.5 | 0.5 | 1.92 | 26 | 26.5 | 26 | 93415 |
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。