Baronsmead Venture Trust Plc (BVT)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 52.5 | 52.5 | 52.5 | 173514 | 52.5 | DE |
4 | 0 | 0 | 52.5 | 53.5 | 50 | 45081 | 52.5223957 | DE |
12 | -1 | -1.8691588785 | 53.5 | 54.5 | 50 | 20506 | 53.06042167 | DE |
26 | -0.5 | -0.943396226415 | 53 | 55 | 50 | 21803 | 53.44736733 | DE |
52 | 2.35 | 4.68594217348 | 50.15 | 55.5 | 50 | 22652 | 53.09610001 | DE |
156 | -24.5 | -31.8181818182 | 77 | 77.5 | 48.3 | 29808 | 58.12965306 | DE |
260 | -18.5 | -26.0563380282 | 71 | 81.5 | 48.3 | 29767 | 63.47578679 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732210200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1732123800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1732037400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1731951000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 865668 |
1731691800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 1900 |
1731605400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1731519000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 33 |
1731432600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1731346200 | 52.5 | 2.5 | 5.00 | 52.5 | 52.5 | 52.5 | 1086 |
1731087000 | 50 | -2.5 | -4.76 | 52.5 | 52.5 | 50 | 577 |
1731000600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1730914200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1730827800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1730741400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1730482200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 3 |
1730395800 | 52.5 | -1 | -1.87 | 53.5 | 53.5 | 52.5 | 0 |
1730309400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 52.25 | 6666 |
1730223000 | 53.5 | 1 | 1.90 | 52.5 | 53.5 | 52.5 | 14969 |
1730136600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1729873800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 5704 |
1729787400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 5018 |
1729701000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1729614600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1729528200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1729269000 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 50.5 | 0 |
1729182600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1729096200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 13 |
1729009800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1728923400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1728664200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1728577800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1728491400 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 0 |
1728405000 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52.5 | 1090 |
1728318600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1728059400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1727973000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1727886600 | 53 | -1.5 | -2.75 | 54.5 | 54.5 | 53 | 7054 |
1727800200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
1727713800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
1727454600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
1727368200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 1 |
1727281800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
1727195400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
1727109000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 4750 |
1726849800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 20007 |
1726763400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 6989 |
1726677000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 17314 |
1726590600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
1726504200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 12658 |
1726245000 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 7829 |
1726158600 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 23271 |
1726072200 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 55930 |
1725985800 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 187450 |
1725899400 | 54.5 | 0 | 0.00 | 54.5 | 54.5 | 54.5 | 0 |
1725640200 | 54.5 | 1 | 1.87 | 54.5 | 54.5 | 54.5 | 0 |
1725553800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1725467400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 250 |
1725381000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1725294600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 4653 |
1725035400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1724949000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1724862600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1724776200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1724430600 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 0 |
1724344200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 12000 |
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