Hot Features
プレミアム
Digitalbox Plc (DBOX)
LSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 8.24742268041 | 4.85 | 5.25 | 4.85 | 138064 | 5.22716272 | DE |
| 4 | 1 | 23.5294117647 | 4.25 | 5.25 | 4.25 | 68087 | 5.02995065 | DE |
| 12 | 1 | 23.5294117647 | 4.25 | 5.25 | 4.25 | 50985 | 4.56064684 | DE |
| 26 | 1.45 | 38.1578947368 | 3.8 | 5.25 | 3.35 | 58227 | 3.99866811 | DE |
| 52 | 1.9 | 56.7164179104 | 3.35 | 5.25 | 3.35 | 71637 | 3.90552666 | DE |
| 156 | -3.45 | -39.6551724138 | 8.7 | 17.75 | 3.25 | 107667 | 8.80484021 | DE |
| 260 | -1.375 | -20.7547169811 | 6.625 | 17.75 | 3.25 | 129273 | 7.64210383 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 100000 |
| 1735839000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 40725 |
| 1735666200 | 5.25 | 0.4 | 8.25 | 4.85 | 5.25 | 4.85 | 480000 |
| 1735579800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 31530 |
| 1735320600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1735061400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1734975000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 250743 |
| 1734715800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 45408 |
| 1734629400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 2000 |
| 1734543000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 35062 |
| 1734456600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1734370200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 100000 |
| 1734111000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1734024600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 36321 |
| 1733938200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 1837 |
| 1733851800 | 4.85 | 0.6 | 14.12 | 4.45 | 4.85 | 4.45 | 133858 |
| 1733765400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1733506200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1733419800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1733333400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1733247000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 7 |
| 1733160600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 25 |
| 1732901400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1732815000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 231440 |
| 1732728600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1302 |
| 1732642200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 2875 |
| 1732555800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 96440 |
| 1732296600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1732210200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 500 |
| 1732123800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 10524 |
| 1732037400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1731951000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 51405 |
| 1731691800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1731605400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 6958 |
| 1731519000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 75000 |
| 1731432600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1731346200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 40000 |
| 1731087000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 332860 |
| 1731000600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 22057 |
| 1730914200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1730827800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 90161 |
| 1730741400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 40000 |
| 1730482200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 133 |
| 1730395800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 100000 |
| 1730309400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 241708 |
| 1730223000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1730136600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 44231 |
| 1729873800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 35961 |
| 1729787400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 17891 |
| 1729701000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 10000 |
| 1729614600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 40050 |
| 1729528200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 22 |
| 1729269000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1729182600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1094 |
| 1729096200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 255959 |
| 1729009800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1728923400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 44 |
| 1728664200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1728577800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 14782 |
| 1728491400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 1725 |
| 1728405000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 176933 |
| 1728318600 | 4.25 | 0.75 | 21.43 | 3.5 | 4.25 | 3.5 | 629394 |
| 1728059400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 200158 |
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
