Greenroc Strategic Materials Plc (GROC)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -10.2564102564 | 1.95 | 1.95 | 1.75 | 797788 | 1.7724791 | DE |
4 | 0.3 | 20.6896551724 | 1.45 | 2 | 1.45 | 765343 | 1.76134024 | DE |
12 | 0.4 | 29.6296296296 | 1.35 | 2 | 1.25 | 551938 | 1.65322155 | DE |
26 | -0.35 | -16.6666666667 | 2.1 | 2.1 | 1.05 | 674676 | 1.51193144 | DE |
52 | -0.65 | -27.0833333333 | 2.4 | 2.6 | 1.05 | 505709 | 1.70429325 | DE |
156 | -4.8 | -73.2824427481 | 6.55 | 7.55 | 1.05 | 353825 | 3.17020573 | DE |
260 | -9.25 | -84.0909090909 | 11 | 11 | 1.05 | 356515 | 3.55941901 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734111000 | 1.75 | -0.03 | -1.41 | 1.775 | 1.775 | 1.75 | 82447 |
1734024600 | 1.775 | -0.03 | -1.39 | 1.8 | 1.8 | 1.775 | 225855 |
1733938200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 7000 |
1733851800 | 1.8 | 0 | 0.00 | 1.8 | 1.85 | 1.775 | 1037326 |
1733765400 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 636101 |
1733506200 | 1.75 | -0.2 | -10.26 | 1.95 | 1.95 | 1.75 | 2082656 |
1733419800 | 1.95 | 0.5 | 34.48 | 1.45 | 2 | 1.45 | 5893545 |
1733333400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 592067 |
1733247000 | 1.45 | -0.1 | -6.45 | 1.55 | 1.55 | 1.45 | 201280 |
1733160600 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 100097 |
1732901400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 72454 |
1732815000 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 88264 |
1732728600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
1732642200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 28261 |
1732555800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 50000 |
1732296600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 51055 |
1732210200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 416810 |
1732123800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 80796 |
1732037400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 27630 |
1731951000 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.55 | 573106 |
1731691800 | 1.55 | 0.2 | 14.81 | 1.45 | 1.65 | 1.45 | 3142566 |
1731605400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 437835 |
1731519000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 460976 |
1731432600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 86431 |
1731346200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1316616 |
1731087000 | 1.4 | -0.2 | -12.50 | 1.6 | 1.6 | 1.4 | 2462258 |
1731000600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 58582 |
1730914200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 292150 |
1730827800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 29943 |
1730741400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 253955 |
1730482200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
1730395800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 45000 |
1730309400 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.55 | 544026 |
1730223000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 181659 |
1730136600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 1410608 |
1729873800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 180212 |
1729787400 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 490989 |
1729701000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 50819 |
1729614600 | 1.75 | 0.05 | 2.94 | 1.7 | 1.75 | 1.7 | 1974786 |
1729528200 | 1.7 | 0.1 | 6.25 | 1.6 | 1.7 | 1.6 | 984445 |
1729269000 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.6 | 138006 |
1729182600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 488586 |
1729096200 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 376675 |
1729009800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 190255 |
1728923400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 11879 |
1728664200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 59531 |
1728577800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 106048 |
1728491400 | 1.65 | 0.15 | 10.00 | 1.5 | 1.65 | 1.5 | 741535 |
1728405000 | 1.5 | -0.05 | -3.23 | 1.5 | 1.675 | 1.5 | 66553 |
1728318600 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.55 | 477015 |
1728059400 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.65 | 429621 |
1727973000 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 253280 |
1727886600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 105330 |
1727800200 | 1.65 | 0.15 | 10.00 | 1.5 | 1.7 | 1.5 | 1254213 |
1727713800 | 1.5 | 0.15 | 11.11 | 1.35 | 1.5 | 1.35 | 862881 |
1727454600 | 1.35 | 0.05 | 3.85 | 1.3 | 1.35 | 1.3 | 260090 |
1727368200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 7585 |
1727281800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 403025 |
1727195400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 20000 |
1727109000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
1726849800 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.25 | 840358 |
1726763400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 20000 |
1726677000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 102752 |
1726590600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 255116 |
1726504200 | 1.4 | -0.15 | -9.68 | 1.55 | 1.55 | 1.4 | 556442 |
1726245000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 114150 |
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