
Pttrbaccetfusd (PTAD)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 7.82 | -0.01 | -0.13 | 7.82 | 7.82 | 7.82 | 0 |
1739813400 | 7.83 | -0.02 | -0.25 | 7.83 | 7.83 | 7.83 | 0 |
1739554200 | 7.85 | 0.03 | 0.44 | 7.85 | 7.85 | 7.85 | 0 |
1739467800 | 7.8155 | 0.05 | 0.61 | 7.8155 | 7.8155 | 7.8155 | 0 |
1739381400 | 7.768 | -0.05 | -0.70 | 7.768 | 7.768 | 7.768 | 0 |
1739295000 | 7.8225 | -0.02 | -0.31 | 7.8225 | 7.8225 | 7.8225 | 0 |
1739208600 | 7.8465 | 0.01 | 0.15 | 7.8465 | 7.8465 | 7.8465 | 0 |
1738949400 | 7.8345 | -0.02 | -0.22 | 7.8345 | 7.8345 | 7.8345 | 0 |
1738863000 | 7.8515 | 0 | 0.05 | 7.8515 | 7.8515 | 7.8515 | 0 |
1738776600 | 7.8475 | 0.05 | 0.62 | 7.8475 | 7.8475 | 7.8475 | 0 |
1738690200 | 7.7995 | -0 | -0.03 | 7.7995 | 7.7995 | 7.7995 | 0 |
1738603800 | 7.802 | -0.01 | -0.08 | 7.802 | 7.802 | 7.802 | 0 |
1738344600 | 7.808 | 0.01 | 0.17 | 7.808 | 7.808 | 7.808 | 0 |
1738258200 | 7.795 | 0.02 | 0.21 | 7.795 | 7.795 | 7.795 | 0 |
1738171800 | 7.7785 | 0.01 | 0.08 | 7.7785 | 7.7785 | 7.7785 | 0 |
1738085400 | 7.772 | -0.01 | -0.07 | 7.772 | 7.772 | 7.772 | 0 |
1737999000 | 7.7775 | 0.03 | 0.41 | 7.7775 | 7.7775 | 7.7775 | 0 |
1737739800 | 7.7455 | 0.01 | 0.13 | 7.7455 | 7.7455 | 7.7455 | 0 |
1737653400 | 7.7355 | -0.01 | -0.08 | 7.7355 | 7.7355 | 7.7355 | 0 |
1737567000 | 7.7415 | -0.01 | -0.12 | 7.7415 | 7.7415 | 7.7415 | 0 |
1737480600 | 7.751 | 0.01 | 0.14 | 7.751 | 7.751 | 7.751 | 0 |
1737394200 | 7.74 | 0.02 | 0.27 | 7.74 | 7.74 | 7.74 | 0 |
1737135000 | 7.719 | 0 | 0.06 | 7.719 | 7.719 | 7.719 | 0 |
1737048600 | 7.714 | 0.02 | 0.31 | 7.714 | 7.714 | 7.714 | 0 |
1736962200 | 7.69 | 0.06 | 0.73 | 7.69 | 7.69 | 7.69 | 0 |
1736875800 | 7.6345 | 0 | 0.01 | 7.6345 | 7.6345 | 7.6345 | 0 |
1736789400 | 7.6335 | -0.01 | -0.10 | 7.6335 | 7.6335 | 7.6335 | 0 |
1736530200 | 7.6415 | -0.04 | -0.55 | 7.662 | 7.662 | 7.6205 | 250 |
1736443800 | 7.684 | 0.01 | 0.12 | 7.684 | 7.684 | 7.684 | 0 |
1736357400 | 7.6745 | 0 | 0.02 | 7.6745 | 7.6745 | 7.6745 | 0 |
1736271000 | 7.673 | -0.04 | -0.53 | 7.673 | 7.673 | 7.673 | 0 |
1736184600 | 7.7135 | -0 | -0.05 | 7.7135 | 7.7135 | 7.7135 | 0 |
1735925400 | 7.717 | 0 | 0.00 | 7.759 | 7.759 | 7.695 | 2523 |
1735839000 | 7.717 | -0.02 | -0.28 | 7.717 | 7.717 | 7.717 | 0 |
1735666200 | 7.7385 | 0 | 0.00 | 7.7385 | 7.7385 | 7.7385 | 0 |
1735579800 | 7.7385 | 0.01 | 0.16 | 7.7385 | 7.7385 | 7.7385 | 0 |
1735320600 | 7.7265 | -0 | -0.02 | 7.7265 | 7.7265 | 7.7265 | 0 |
1735061400 | 7.728 | 0 | 0.00 | 7.728 | 7.728 | 7.728 | 0 |
1734975000 | 7.728 | -0.02 | -0.28 | 7.728 | 7.728 | 7.728 | 0 |
1734715800 | 7.75 | -0 | -0.01 | 7.75 | 7.75 | 7.75 | 0 |
1734629400 | 7.751 | -0.06 | -0.76 | 7.751 | 7.751 | 7.751 | 0 |
1734543000 | 7.81 | 0.01 | 0.08 | 7.81 | 7.81 | 7.81 | 0 |
1734456600 | 7.804 | 0.02 | 0.21 | 7.804 | 7.804 | 7.804 | 0 |
1734370200 | 7.788 | -0.02 | -0.28 | 7.788 | 7.788 | 7.788 | 0 |
1734111000 | 7.81 | -0.06 | -0.76 | 7.81 | 7.81 | 7.81 | 0 |
1734024600 | 7.87 | -0.01 | -0.15 | 7.87 | 7.87 | 7.87 | 0 |
1733938200 | 7.882 | 0 | 0.05 | 7.882 | 7.882 | 7.882 | 0 |
1733851800 | 7.878 | -0.02 | -0.29 | 7.878 | 7.878 | 7.878 | 0 |
1733765400 | 7.901 | -0.01 | -0.09 | 7.901 | 7.901 | 7.901 | 0 |
1733506200 | 7.908 | 0.02 | 0.24 | 7.908 | 7.908 | 7.908 | 0 |
1733419800 | 7.889 | 0.01 | 0.11 | 7.889 | 7.889 | 7.889 | 0 |
1733333400 | 7.8805 | 0.01 | 0.11 | 7.8805 | 7.8805 | 7.8805 | 0 |
1733247000 | 7.8715 | -0.02 | -0.22 | 7.8715 | 7.8715 | 7.8715 | 0 |
1733160600 | 7.889 | 0.02 | 0.22 | 7.889 | 7.889 | 7.889 | 0 |
1732901400 | 7.872 | 0.02 | 0.28 | 7.872 | 7.872 | 7.872 | 0 |
1732815000 | 7.85 | 0.01 | 0.19 | 7.85 | 7.85 | 7.85 | 0 |
1732728600 | 7.835 | 0.03 | 0.33 | 7.835 | 7.835 | 7.835 | 0 |
1732642200 | 7.809 | 0 | 0.02 | 7.809 | 7.809 | 7.809 | 0 |
1732555800 | 7.8075 | 0.06 | 0.81 | 7.8075 | 7.8075 | 7.8075 | 0 |
1732296600 | 7.745 | -0.01 | -0.16 | 7.745 | 7.745 | 7.745 | 0 |
1732210200 | 7.7575 | 0 | 0.05 | 7.7575 | 7.7575 | 7.7575 | 0 |
1732123800 | 7.7535 | 0 | 0.01 | 7.7535 | 7.7535 | 7.7535 | 0 |
1732037400 | 7.7525 | 0.02 | 0.25 | 7.7525 | 7.7525 | 7.7525 | 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