Digital 9 Infrastructure Plc (DGI9)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.4 | 7.95454545455 | 17.6 | 20 | 17.6 | 1171104 | 18.74933767 | DE |
4 | 3.5 | 22.5806451613 | 15.5 | 20 | 15.5 | 2014965 | 17.96576212 | DE |
12 | 1.5 | 8.57142857143 | 17.5 | 20 | 14.6 | 2388421 | 16.95679826 | DE |
26 | -3.1 | -14.0271493213 | 22.1 | 23.5 | 14.6 | 2326719 | 18.00976291 | DE |
52 | -13.35 | -41.2673879444 | 32.35 | 33.2 | 14.5 | 2930133 | 20.36849863 | DE |
156 | -95 | -83.3333333333 | 114 | 118 | 14.5 | 2711308 | 55.53892067 | DE |
260 | -81 | -81 | 100 | 119 | 14.5 | 2445027 | 61.76273032 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735925400 | 19 | -0.06 | -0.31 | 18.9 | 19 | 18.58 | 2977424 |
1735839000 | 19.06 | 0.16 | 0.85 | 19.4 | 20 | 18.96 | 1662074 |
1735666200 | 18.9 | 0.8 | 4.42 | 18.9 | 19.38 | 18.62 | 1822581 |
1735579800 | 18.1 | 0.02 | 0.11 | 18.16 | 18.16 | 18.1 | 605324 |
1735320600 | 18.08 | 0 | 0.00 | 17.6 | 18.1 | 17.6 | 594436 |
1735061400 | 18.08 | 0.38 | 2.15 | 17.36 | 18.08 | 17.36 | 294265 |
1734975000 | 17.7 | -0.2 | -1.12 | 17.36 | 17.7 | 17.36 | 456485 |
1734715800 | 17.9 | 0.4 | 2.29 | 17.42 | 17.9 | 17.34 | 2513320 |
1734629400 | 17.5 | -0.5 | -2.78 | 17.5 | 17.5 | 17.5 | 2759158 |
1734543000 | 18 | 0.26 | 1.47 | 17.64 | 18 | 17.46 | 4861556 |
1734456600 | 17.74 | -0.22 | -1.22 | 17.64 | 17.74 | 17.46 | 664779 |
1734370200 | 17.96 | 0.26 | 1.47 | 17.92 | 18 | 17.9 | 1707975 |
1734111000 | 17.7 | -0.42 | -2.32 | 18.8 | 18.8 | 17.7 | 616173 |
1734024600 | 18.12 | -0.38 | -2.05 | 18.64 | 18.8 | 18.1 | 1764869 |
1733938200 | 18.5 | 0.3 | 1.65 | 18.12 | 18.6 | 17.8 | 4875218 |
1733851800 | 18.2 | 1.2 | 7.06 | 17 | 18.2 | 17 | 4078818 |
1733765400 | 17 | 0.68 | 4.17 | 16.399999 | 17 | 16.399999 | 3506125 |
1733506200 | 16.32 | 0.96 | 6.25 | 15.5 | 16.379999 | 15.5 | 1471256 |
1733419800 | 15.36 | 0.36 | 2.40 | 14.6 | 15.64 | 14.6 | 3730794 |
1733333400 | 15 | 0.3 | 2.04 | 14.68 | 15 | 14.68 | 1129083 |
1733247000 | 14.7 | -0.08 | -0.54 | 14.72 | 14.8 | 14.68 | 1450166 |
1733160600 | 14.78 | -0.06 | -0.40 | 14.84 | 15 | 14.74 | 1197499 |
1732901400 | 14.84 | 0.02 | 0.13 | 14.86 | 15.48 | 14.84 | 482890 |
1732815000 | 14.82 | -0.12 | -0.80 | 14.84 | 15.18 | 14.82 | 1317869 |
1732728600 | 14.94 | -0.04 | -0.27 | 15 | 15 | 14.84 | 964026 |
1732642200 | 14.98 | -0.26 | -1.71 | 15.6 | 15.6 | 14.98 | 1598241 |
1732555800 | 15.24 | -0.46 | -2.93 | 15.72 | 15.98 | 15.24 | 3275510 |
1732296600 | 15.7 | 0.36 | 2.35 | 15.42 | 15.7 | 15.42 | 653799 |
1732210200 | 15.34 | 0 | 0.00 | 15.36 | 15.4 | 15.2 | 608098 |
1732123800 | 15.34 | -0.4 | -2.54 | 15.1 | 15.52 | 15.1 | 628308 |
1732037400 | 15.74 | 0.34 | 2.21 | 15.4 | 15.74 | 15.1 | 3027778 |
1731951000 | 15.4 | 0.1 | 0.65 | 15.5 | 15.5 | 15.3 | 3339911 |
1731691800 | 15.3 | -0.36 | -2.30 | 15.58 | 15.58 | 15.2 | 5132549 |
1731605400 | 15.66 | 0.02 | 0.13 | 16.18 | 16.18 | 15.56 | 1941995 |
1731519000 | 15.64 | -0.24 | -1.51 | 16 | 16 | 15.64 | 1660794 |
1731432600 | 15.88 | -0.36 | -2.22 | 16.2 | 16.2 | 15.88 | 5887721 |
1731346200 | 16.239999 | 0.26 | 1.63 | 16 | 16.239999 | 16 | 2387127 |
1731087000 | 15.98 | -0.02 | -0.13 | 16 | 16.02 | 15.9 | 1122590 |
1731000600 | 16 | 0 | 0.00 | 15.92 | 16.16 | 15.92 | 1381893 |
1730914200 | 16 | -0.72 | -4.31 | 16.84 | 16.84 | 16 | 1204651 |
1730827800 | 16.719999 | 0.62 | 3.85 | 16.719999 | 16.719999 | 16.719999 | 313582 |
1730741400 | 16.1 | -0.1 | -0.62 | 16.2 | 16.2 | 16.059999 | 1846628 |
1730482200 | 16.2 | -0.1 | -0.61 | 16.219999 | 16.219999 | 16.2 | 2281129 |
1730395800 | 16.3 | -0.2 | -1.21 | 16.54 | 16.54 | 16.3 | 1364196 |
1730309400 | 16.5 | -0.1 | -0.60 | 16.7 | 16.7 | 16.5 | 3191987 |
1730223000 | 16.6 | -0.5 | -2.92 | 17.1 | 17.1 | 16.6 | 4441093 |
1730136600 | 17.1 | -0.46 | -2.62 | 17.6 | 17.6 | 17.1 | 4832848 |
1729873800 | 17.56 | -0.14 | -0.79 | 17.7 | 17.7 | 17.56 | 2304552 |
1729787400 | 17.7 | -0.04 | -0.23 | 17.74 | 17.8 | 17.66 | 4808438 |
1729701000 | 17.74 | 0.14 | 0.80 | 17.72 | 17.74 | 17.6 | 2738072 |
1729614600 | 17.6 | -0.34 | -1.90 | 17.92 | 17.92 | 17.6 | 2196397 |
1729528200 | 17.94 | 0.04 | 0.22 | 18.4 | 18.4 | 17.88 | 3796428 |
1729269000 | 17.9 | -0.16 | -0.89 | 17.92 | 18 | 17.9 | 2650118 |
1729182600 | 18.06 | 0.06 | 0.33 | 17.8 | 18.08 | 17.8 | 1859451 |
1729096200 | 18 | 0.2 | 1.12 | 17.8 | 18.02 | 17.7 | 2693416 |
1729009800 | 17.8 | 0.3 | 1.71 | 17.7 | 18.06 | 17.7 | 3012549 |
1728923400 | 17.5 | -0.82 | -4.48 | 18.58 | 18.6 | 17.5 | 3962468 |
1728664200 | 18.32 | 0.72 | 4.09 | 17.5 | 19.04 | 17.5 | 9468963 |
1728577800 | 17.6 | -0.5 | -2.76 | 18.3 | 18.44 | 17.5 | 1300276 |
1728491400 | 18.1 | -0.2 | -1.09 | 18.4 | 18.4 | 18.1 | 1848723 |
1728405000 | 18.3 | 0.1 | 0.55 | 18.1 | 18.56 | 18.06 | 1707638 |
1728318600 | 18.2 | 0.4 | 2.25 | 17.92 | 18.2 | 17.8 | 1740677 |
1728059400 | 17.8 | 0.4 | 2.30 | 17.4 | 18.02 | 17.26 | 2980419 |
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