Nippon Active Value Fund Plc (NAVF)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 5.5 | 2.95698924731 | 186 | 191.5 | 186 | 322950 | 189.78826377 | DE |
4 | 2.5 | 1.32275132275 | 189 | 194 | 185 | 289117 | 189.55769976 | DE |
12 | 11 | 6.09418282548 | 180.5 | 194 | 176.5 | 219090 | 186.77437133 | DE |
26 | 18.5 | 10.6936416185 | 173 | 194 | 159 | 259864 | 181.36836037 | DE |
52 | 26.5 | 16.0606060606 | 165 | 194 | 159 | 316424 | 175.36490175 | DE |
156 | 59 | 44.5283018868 | 132.5 | 194 | 102 | 246748 | 157.56009978 | DE |
260 | 89 | 86.8292682927 | 102.5 | 194 | 91 | 175493 | 150.9437007 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737480600 | 191 | 0.5 | 0.26 | 191.5 | 191.5 | 190 | 313597 |
1737394200 | 190.5 | 1 | 0.53 | 188 | 190.5 | 188 | 740432 |
1737135000 | 189.5 | 0.5 | 0.26 | 189 | 189.5 | 189 | 79610 |
1737048600 | 189 | 1.5 | 0.80 | 187.5 | 189 | 187.5 | 144582 |
1736962200 | 187.5 | 1 | 0.54 | 186 | 187.5 | 186 | 336531 |
1736875800 | 186.5 | 0.75 | 0.40 | 185 | 186.5 | 185 | 145430 |
1736789400 | 185.75 | -1.75 | -0.93 | 185.5 | 185.75 | 185.5 | 205082 |
1736530200 | 187.5 | -2.5 | -1.32 | 190.5 | 190.5 | 187.5 | 448618 |
1736443800 | 190 | 0 | 0.00 | 190 | 190.5 | 189 | 263918 |
1736357400 | 190 | 0.5 | 0.26 | 192 | 192 | 189 | 621465 |
1736271000 | 189.5 | -2.5 | -1.30 | 192.5 | 193 | 189.5 | 217746 |
1736184600 | 192 | 0 | 0.00 | 190 | 193 | 190 | 594241 |
1735925400 | 192 | 2.5 | 1.32 | 189.5 | 194 | 189.5 | 284437 |
1735839000 | 189.5 | 2.25 | 1.20 | 188 | 190 | 186 | 157264 |
1735666200 | 187.25 | 0 | 0.00 | 187.25 | 187.25 | 187.25 | 34056 |
1735579800 | 187.25 | -0.75 | -0.40 | 186 | 189 | 186 | 200115 |
1735320600 | 188 | -1 | -0.53 | 189 | 191.5 | 188 | 127866 |
1735061400 | 189 | 4 | 2.16 | 187 | 189 | 187 | 90758 |
1734975000 | 185 | -4 | -2.12 | 187 | 188 | 185 | 225055 |
1734715800 | 189 | 5.5 | 3.00 | 186 | 189 | 186 | 83102 |
1734629400 | 183.5 | -3.5 | -1.87 | 188.5 | 188.5 | 183.5 | 154930 |
1734543000 | 187 | -1 | -0.53 | 191 | 191 | 187 | 44057 |
1734456600 | 188 | -2 | -1.05 | 188 | 191 | 188 | 135071 |
1734370200 | 190 | 0.75 | 0.40 | 190 | 190 | 190 | 134879 |
1734111000 | 189.25 | -0.75 | -0.39 | 190.5 | 190.5 | 189 | 161356 |
1734024600 | 190 | -0.5 | -0.26 | 191.5 | 192 | 190 | 56490 |
1733938200 | 190.5 | 0 | 0.00 | 188 | 191.5 | 188 | 772507 |
1733851800 | 190.5 | 0.5 | 0.26 | 190 | 191 | 189 | 124247 |
1733765400 | 190 | 2.5 | 1.33 | 191 | 191 | 190 | 214456 |
1733506200 | 187.5 | -1.5 | -0.79 | 188 | 188 | 187.5 | 216367 |
1733419800 | 189 | -1 | -0.53 | 190 | 190 | 189 | 121794 |
1733333400 | 190 | 1.5 | 0.80 | 190.5 | 190.5 | 187.5 | 185933 |
1733247000 | 188.5 | 2.25 | 1.21 | 187.5 | 191 | 187.5 | 420370 |
1733160600 | 186.25 | 1.75 | 0.95 | 183.5 | 186.5 | 183.5 | 168502 |
1732901400 | 184.5 | 0.75 | 0.41 | 183.5 | 185.5 | 183.5 | 147471 |
1732815000 | 183.75 | 0.75 | 0.41 | 182.5 | 184.5 | 182.5 | 121779 |
1732728600 | 183 | 1 | 0.55 | 184 | 184 | 182.5 | 263770 |
1732642200 | 182 | -1.5 | -0.82 | 183.5 | 183.5 | 182 | 296367 |
1732555800 | 183.5 | 0 | 0.00 | 183 | 187 | 183 | 340081 |
1732296600 | 183.5 | 0.5 | 0.27 | 184 | 186.5 | 183 | 197764 |
1732210200 | 183 | 0.25 | 0.14 | 182.5 | 184 | 182.5 | 138645 |
1732123800 | 182.75 | -0.75 | -0.41 | 182.5 | 183 | 182 | 145661 |
1732037400 | 183.5 | 0.5 | 0.27 | 185 | 185 | 183.5 | 212670 |
1731951000 | 183 | -0.5 | -0.27 | 183.5 | 183.5 | 182 | 87275 |
1731691800 | 183.5 | 0.5 | 0.27 | 181.5 | 183.5 | 181.5 | 268580 |
1731605400 | 183 | 1.25 | 0.69 | 181 | 183 | 181 | 163148 |
1731519000 | 181.75 | -0.25 | -0.14 | 181 | 183 | 181 | 280408 |
1731432600 | 182 | 0 | 0.00 | 181 | 183 | 181 | 172702 |
1731346200 | 182 | 0 | 0.00 | 181.5 | 182.5 | 180.5 | 451873 |
1731087000 | 182 | 0 | 0.00 | 181.5 | 183.5 | 181 | 142199 |
1731000600 | 182 | 1 | 0.55 | 180.5 | 182 | 180.5 | 61627 |
1730914200 | 181 | 1.25 | 0.70 | 179 | 183 | 178.5 | 144011 |
1730827800 | 179.75 | 2.75 | 1.55 | 178 | 180.5 | 178 | 184892 |
1730741400 | 177 | 0.5 | 0.28 | 178.5 | 179 | 177 | 98519 |
1730482200 | 176.5 | -2 | -1.12 | 178 | 178.5 | 176.5 | 166893 |
1730395800 | 178.5 | -0.75 | -0.42 | 180.5 | 180.5 | 177.5 | 54916 |
1730309400 | 179.25 | 1.25 | 0.70 | 180.5 | 180.5 | 177.5 | 122002 |
1730223000 | 178 | -1 | -0.56 | 178 | 178.5 | 177.5 | 267299 |
1730136600 | 179 | -1.25 | -0.69 | 181 | 181.5 | 179 | 1395943 |
1729873800 | 180.25 | -0.75 | -0.41 | 180.5 | 180.5 | 180 | 160043 |
1729787400 | 181 | 0 | 0.00 | 182.5 | 182.5 | 179.5 | 415794 |
1729701000 | 181 | 1 | 0.56 | 180 | 181 | 180 | 1539456 |
1729614600 | 180 | -0.5 | -0.28 | 180 | 181 | 180 | 487947 |
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