Itim Group Plc (ITIM)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -0.776699029126 | 51.5 | 51.5 | 51.1 | 875 | 51.5 | DE |
4 | -1.9 | -3.58490566038 | 53 | 53 | 51.1 | 1368 | 52.5582377 | DE |
12 | 14.6 | 40 | 36.5 | 53 | 32.7 | 5470 | 44.05038286 | DE |
26 | 16.1 | 46 | 35 | 53 | 30.8 | 3655 | 41.36537353 | DE |
52 | 32.6 | 176.216216216 | 18.5 | 53 | 18.5 | 9437 | 36.38249189 | DE |
156 | -71.9 | -58.4552845528 | 123 | 131.5 | 18 | 7878 | 55.00128783 | DE |
260 | -105.4 | -67.3482428115 | 156.5 | 157.5 | 18 | 8077 | 65.12740882 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1731000600 | 51.1 | -0.4 | -0.78 | 51.1 | 51.1 | 51.1 | 200 |
1730914200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 1830 |
1730827800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 404 |
1730741400 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 441 |
1730482200 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
1730395800 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 1700 |
1730309400 | 51.5 | -1 | -1.90 | 51.5 | 51.5 | 51.5 | 0 |
1730223000 | 52.5 | -0.5 | -0.94 | 53 | 53 | 52.5 | 11050 |
1730136600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 400 |
1729873800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1729787400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1729701000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1729614600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1729528200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 81 |
1729269000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1729182600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 440 |
1729096200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1729009800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1728923400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
1728664200 | 53 | 0 | 0.00 | 53 | 53 | 53 | 10008 |
1728577800 | 53 | 0 | 0.00 | 53 | 53 | 53 | 1008 |
1728491400 | 53 | 0 | 0.00 | 52 | 53 | 52 | 0 |
1728405000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 9 |
1728318600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 27102 |
1728059400 | 53 | 0 | 0.00 | 53 | 53 | 53 | 116 |
1727973000 | 53 | 0 | 0.00 | 53 | 53 | 53 | 173 |
1727886600 | 53 | 0 | 0.00 | 53 | 53 | 53 | 9170 |
1727800200 | 53 | 0.5 | 0.95 | 52.5 | 53 | 52.5 | 2080 |
1727713800 | 52.5 | 5.5 | 11.70 | 47 | 52.5 | 47 | 17721 |
1727454600 | 47 | 0.5 | 1.08 | 46.5 | 47 | 46.5 | 7975 |
1727368200 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 2503 |
1727281800 | 46.5 | 5 | 12.05 | 41.5 | 46.5 | 41.5 | 71706 |
1727195400 | 41.5 | 6.5 | 18.57 | 38 | 46.5 | 38 | 86498 |
1727109000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1726849800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 6500 |
1726763400 | 35 | 0 | 0.00 | 34.5 | 35 | 34.5 | 0 |
1726677000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 9366 |
1726590600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1726504200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1726245000 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1726158600 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1726072200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1725985800 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1725899400 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1725640200 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
1725553800 | 35 | 1 | 2.94 | 33.5 | 35 | 33.5 | 1250 |
1725467400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 7134 |
1725381000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 14288 |
1725294600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1725035400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1724949000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1724862600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1724776200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 10 |
1724430600 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1724344200 | 34 | 0 | 0.00 | 34 | 34 | 34 | 21 |
1724257800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1724171400 | 34 | 0 | 0.00 | 34 | 34 | 32.7 | 0 |
1724085000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1723825800 | 34 | -2.5 | -6.85 | 36.5 | 36.5 | 33.5 | 34700 |
1723739400 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1723653000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1723566600 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1723480200 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
1723221000 | 36.5 | -0.5 | -1.35 | 37 | 37 | 36.5 | 3835 |
1723134600 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
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