Hot Features
プレミアム
Barratt Redrow Plc (BTRW)
LSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3 | -0.688231245699 | 435.9 | 439.8 | 425.4 | 6805869 | 435.11394662 | DE |
| 4 | 27.3 | 6.73076923077 | 405.6 | 443.5 | 405 | 5308761 | 430.23985962 | DE |
| 12 | -46.6 | -9.71845672576 | 479.5 | 501.2 | 395.2 | 4966382 | 446.50318683 | DE |
| 26 | -37.1 | -7.89361702128 | 470 | 562.8 | 395.2 | 6776141 | 490.72685631 | DE |
| 52 | -139.1 | -24.3181818182 | 572 | 582.2 | 395.2 | 6699416 | 489.24377628 | DE |
| 156 | -277.9 | -39.0967923467 | 710.8 | 765 | 313 | 5082457 | 475.49567525 | DE |
| 260 | -306.3 | -41.4366883117 | 739.2 | 889 | 313 | 4659946 | 525.72058875 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 432.9 | 2.9 | 0.67 | 429.5 | 435.9 | 426.3 | 6128539 |
| 1734629400 | 430 | -7.8 | -1.78 | 431 | 432.9 | 425.9 | 6823308 |
| 1734543000 | 437.8 | 2 | 0.46 | 437.4 | 437.9 | 434.7 | 3367084 |
| 1734456600 | 435.8 | 1.4 | 0.32 | 432.1 | 437.2 | 429.9 | 8416615 |
| 1734370200 | 434.4 | -2.6 | -0.59 | 435.2 | 436.4 | 425.4 | 3466051 |
| 1734111000 | 437 | -0.7 | -0.16 | 435.9 | 439.8 | 435.3 | 11956286 |
| 1734024600 | 437.7 | -3.8 | -0.86 | 442 | 443.5 | 437.7 | 4243537 |
| 1733938200 | 441.5 | 1.4 | 0.32 | 438 | 443.3 | 435.8 | 3203581 |
| 1733851800 | 440.1 | -1.7 | -0.38 | 440 | 440.3 | 436.3 | 3468808 |
| 1733765400 | 441.8 | 7.4 | 1.70 | 437.4 | 443.4 | 432.9 | 3111534 |
| 1733506200 | 434.4 | 4.9 | 1.14 | 429 | 438.5 | 428.3 | 2419301 |
| 1733419800 | 429.5 | -3.8 | -0.88 | 432.9 | 435 | 428.8 | 3600881 |
| 1733333400 | 433.3 | 7.3 | 1.71 | 424.8 | 435.9 | 423.7 | 4711958 |
| 1733247000 | 426 | -3 | -0.70 | 430.5 | 434.9 | 426 | 2946537 |
| 1733160600 | 429 | 1.3 | 0.30 | 430.6 | 434.1 | 424.6 | 4519954 |
| 1732901400 | 427.7 | 4.2 | 0.99 | 422.4 | 427.7 | 422.4 | 4598812 |
| 1732815000 | 423.5 | -2.5 | -0.59 | 428.3 | 429.7 | 422.2 | 2376485 |
| 1732728600 | 426 | 3.9 | 0.92 | 422.6 | 429.4 | 419.2 | 3537463 |
| 1732642200 | 422.1 | -6.8 | -1.59 | 425.8 | 428.3 | 419.8 | 4445793 |
| 1732555800 | 428.9 | 15.3 | 3.70 | 419.1 | 428.9 | 418 | 17979410 |
| 1732296600 | 413.6 | 10.9 | 2.71 | 405.6 | 419.2 | 405 | 6145295 |
| 1732210200 | 402.7 | 2.9 | 0.73 | 401.1 | 402.7 | 397.4 | 9552597 |
| 1732123800 | 399.8 | -8.1 | -1.99 | 407.6 | 407.6 | 395.2 | 3383376 |
| 1732037400 | 407.9 | 1.3 | 0.32 | 407.3 | 410.4 | 402.4 | 2760194 |
| 1731951000 | 406.6 | -2.9 | -0.71 | 409.3 | 409.9 | 401.8 | 2433444 |
| 1731691800 | 409.5 | -0.7 | -0.17 | 409 | 411.1 | 405.9 | 2743894 |
| 1731605400 | 410.2 | 7.3 | 1.81 | 403.2 | 412 | 399.6 | 4545130 |
| 1731519000 | 402.9 | -9.1 | -2.21 | 410.2 | 413.5 | 402.1 | 4992757 |
| 1731432600 | 412 | -11.4 | -2.69 | 419.2 | 421 | 411.9 | 4485813 |
| 1731346200 | 423.4 | 0.6 | 0.14 | 424.5 | 428.8 | 423.4 | 3229012 |
| 1731087000 | 422.8 | -9.5 | -2.20 | 431.6 | 432.6 | 422.8 | 4301402 |
| 1731000600 | 432.3 | -2.7 | -0.62 | 436 | 437.1 | 431.8 | 3753264 |
| 1730914200 | 435 | -13.8 | -3.07 | 453.5 | 453.5 | 433.2 | 4277796 |
| 1730827800 | 448.8 | -0.7 | -0.16 | 449 | 454.1 | 447.5 | 2595813 |
| 1730741400 | 449.5 | 1.5 | 0.33 | 446 | 453.9 | 445.1 | 3932104 |
| 1730482200 | 448 | 1.6 | 0.36 | 446.3 | 454.5 | 443.9 | 7801497 |
| 1730395800 | 446.4 | -24 | -5.10 | 467.1 | 467.5 | 437.6 | 11970424 |
| 1730309400 | 470.4 | -1.8 | -0.38 | 470.2 | 494.8 | 468.5 | 7424273 |
| 1730223000 | 472.2 | -10 | -2.07 | 484.5 | 484.5 | 470.9 | 8936331 |
| 1730136600 | 482.2 | 9.7 | 2.05 | 473.7 | 482.8 | 472.5 | 3053526 |
| 1729873800 | 472.5 | -8.7 | -1.81 | 479.2 | 481.7 | 472.5 | 4110280 |
| 1729787400 | 481.2 | -4.1 | -0.84 | 483.7 | 486.3 | 479.7 | 4345541 |
| 1729701000 | 485.3 | 11.9 | 2.51 | 475 | 491.3 | 475 | 6784259 |
| 1729614600 | 473.4 | -8 | -1.66 | 478.3 | 482.3 | 473.4 | 3069496 |
| 1729528200 | 481.4 | -6.7 | -1.37 | 500 | 501.2 | 481.4 | 3873246 |
| 1729269000 | 488.1 | -6 | -1.21 | 488.2 | 491 | 480.3 | 5420041 |
| 1729182600 | 494.1 | 0.1 | 0.02 | 493 | 496.1 | 485 | 7853530 |
| 1729096200 | 494 | 22 | 4.66 | 477.4 | 494 | 476.3 | 7793484 |
| 1729009800 | 472 | 12.8 | 2.79 | 464.1 | 473.7 | 464.1 | 6391347 |
| 1728923400 | 459.2 | -2.2 | -0.48 | 458.7 | 459.2 | 454.1 | 2969754 |
| 1728664200 | 461.4 | 8 | 1.76 | 456.7 | 463.4 | 455.9 | 4134764 |
| 1728577800 | 453.4 | -9.6 | -2.07 | 462.1 | 466.4 | 451.3 | 4511754 |
| 1728491400 | 463 | 1 | 0.22 | 464 | 466.6 | 460 | 2101355 |
| 1728405000 | 462 | -4.2 | -0.90 | 451 | 462.5 | 449 | 4989583 |
| 1728318600 | 466.2 | -15.9 | -3.30 | 479 | 487.9 | 465.3 | 3578485 |
| 1728059400 | 482.1 | 0.8 | 0.17 | 482.2 | 486 | 478.9 | 4570424 |
| 1727973000 | 481.3 | 6.6 | 1.39 | 477.5 | 488.4 | 477 | 3588499 |
| 1727886600 | 474.7 | -5.6 | -1.17 | 477.9 | 480.7 | 469.5 | 3689235 |
| 1727800200 | 480.3 | 1.6 | 0.33 | 479.9 | 483.7 | 474.8 | 4109057 |
| 1727713800 | 478.7 | -3.7 | -0.77 | 480.2 | 482.4 | 474.5 | 3565071 |
| 1727454600 | 482.4 | 0.1 | 0.02 | 479.5 | 485.3 | 479.4 | 3843457 |
| 1727368200 | 482.3 | -6.7 | -1.37 | 484.9 | 486.2 | 480 | 8764218 |
| 1727281800 | 489 | -5.7 | -1.15 | 492.4 | 495.9 | 489 | 3867058 |
| 1727195400 | 494.7 | -5.3 | -1.06 | 504.8 | 504.8 | 493.1 | 4357521 |
| 1727109000 | 500 | 0.3 | 0.06 | 497.6 | 503.8 | 496.3 | 2003441 |
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
