Hot Features
プレミアム
Redcentric Plc (RCN)
LSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 6.55737704918 | 122 | 133 | 122 | 63148 | 127.6916195 | DE |
| 4 | 8 | 6.55737704918 | 122 | 133 | 120 | 36131 | 126.53131249 | DE |
| 12 | 14 | 12.0689655172 | 116 | 133 | 113 | 46901 | 120.58517573 | DE |
| 26 | -10.5 | -7.47330960854 | 140.5 | 142 | 104.5 | 59445 | 125.5323102 | DE |
| 52 | -2 | -1.51515151515 | 132 | 160 | 104.5 | 60944 | 131.70415981 | DE |
| 156 | 6.5 | 5.26315789474 | 123.5 | 160 | 100 | 86955 | 122.88992884 | DE |
| 260 | 21 | 19.2660550459 | 109 | 160 | 85.2 | 272411 | 116.5015579 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738258200 | 129.75 | -0.25 | -0.19 | 128 | 129.75 | 127 | 31931 |
| 1738171800 | 130 | 2 | 1.56 | 128 | 130 | 128 | 25840 |
| 1738085400 | 128 | 0 | 0.00 | 126 | 130 | 126 | 140392 |
| 1737999000 | 128 | 3 | 2.40 | 125 | 128 | 123 | 49267 |
| 1737739800 | 125 | 0.25 | 0.20 | 122 | 125 | 122 | 68309 |
| 1737653400 | 124.75 | 0 | 0.00 | 124.75 | 124.75 | 124.75 | 6079 |
| 1737567000 | 124.75 | -0.5 | -0.40 | 124.75 | 124.75 | 124.75 | 2433 |
| 1737480600 | 125.25 | 2 | 1.62 | 122 | 127.5 | 122 | 32878 |
| 1737394200 | 123.25 | -1.5 | -1.20 | 123.25 | 123.25 | 123.25 | 2653 |
| 1737135000 | 124.75 | 0 | 0.00 | 122 | 124.75 | 122 | 30192 |
| 1737048600 | 124.75 | 1.5 | 1.22 | 120 | 124.75 | 120 | 292 |
| 1736962200 | 123.25 | 1.25 | 1.02 | 122 | 123.25 | 122 | 59426 |
| 1736875800 | 122 | -2.5 | -2.01 | 122.5 | 128 | 122 | 33742 |
| 1736789400 | 124.5 | -4.5 | -3.49 | 124 | 124.5 | 122 | 39187 |
| 1736530200 | 129 | 0 | 0.00 | 129 | 129 | 129 | 22860 |
| 1736443800 | 129 | 0 | 0.00 | 123 | 129 | 123 | 31549 |
| 1736357400 | 129 | 3.25 | 2.58 | 123 | 129 | 123 | 43269 |
| 1736271000 | 125.75 | -2.25 | -1.76 | 123 | 125.75 | 123 | 26325 |
| 1736184600 | 128 | 2.25 | 1.79 | 122 | 128 | 122 | 8999 |
| 1735925400 | 125.75 | 0 | 0.00 | 122 | 125.75 | 122 | 67004 |
| 1735839000 | 125.75 | 0.75 | 0.60 | 121 | 125.75 | 121 | 39322 |
| 1735666200 | 125 | 5 | 4.17 | 117 | 125 | 117 | 28974 |
| 1735579800 | 120 | -3 | -2.44 | 116.5 | 120 | 116 | 10643 |
| 1735320600 | 123 | 2.5 | 2.07 | 121 | 123 | 120.5 | 13534 |
| 1735061400 | 120.5 | 3.5 | 2.99 | 120.5 | 121 | 120.5 | 172 |
| 1734975000 | 117 | 1 | 0.86 | 115.5 | 120.5 | 115 | 9581 |
| 1734715800 | 116 | -1.75 | -1.49 | 115 | 120.5 | 114 | 24647 |
| 1734629400 | 117.75 | 1.25 | 1.07 | 116 | 120.5 | 114 | 163765 |
| 1734543000 | 116.5 | 0.5 | 0.43 | 115 | 116.5 | 115 | 46991 |
| 1734456600 | 116 | 0 | 0.00 | 116 | 116 | 116 | 91947 |
| 1734370200 | 116 | -4.5 | -3.73 | 116 | 117 | 115 | 66070 |
| 1734111000 | 120.5 | 2.5 | 2.12 | 116 | 120.5 | 116 | 10850 |
| 1734024600 | 118 | -2 | -1.67 | 117.5 | 118 | 117.5 | 23275 |
| 1733938200 | 120 | 2 | 1.69 | 117 | 120 | 117 | 7871 |
| 1733851800 | 118 | -3.5 | -2.88 | 118 | 118 | 118 | 21206 |
| 1733765400 | 121.5 | 4.5 | 3.85 | 117 | 121.5 | 117 | 6459 |
| 1733506200 | 117 | -1 | -0.85 | 116.5 | 117 | 116.5 | 8528 |
| 1733419800 | 118 | -2.25 | -1.87 | 117 | 118.5 | 114 | 91243 |
| 1733333400 | 120.25 | 0.25 | 0.21 | 120.25 | 120.25 | 120.25 | 76703 |
| 1733247000 | 120 | -4 | -3.23 | 118 | 120 | 118 | 33364 |
| 1733160600 | 124 | 3.75 | 3.12 | 124 | 124 | 124 | 12911 |
| 1732901400 | 120.25 | 0 | 0.00 | 117 | 120.25 | 116 | 25595 |
| 1732815000 | 120.25 | 1.25 | 1.05 | 119 | 120.25 | 116 | 72073 |
| 1732728600 | 119 | -1.25 | -1.04 | 118.5 | 119 | 118.5 | 554425 |
| 1732642200 | 120.25 | 4.25 | 3.66 | 120.25 | 120.25 | 120.25 | 29248 |
| 1732555800 | 116 | -4.25 | -3.53 | 116 | 116 | 116 | 622 |
| 1732296600 | 120.25 | -0.75 | -0.62 | 120.25 | 120.25 | 120.25 | 13960 |
| 1732210200 | 121 | 4 | 3.42 | 119 | 121 | 117 | 20999 |
| 1732123800 | 117 | 0.5 | 0.43 | 119 | 119 | 116 | 18469 |
| 1732037400 | 116.5 | 0.5 | 0.43 | 115 | 117 | 115 | 188272 |
| 1731951000 | 116 | -2.25 | -1.90 | 117 | 117 | 114 | 29378 |
| 1731691800 | 118.25 | -1.75 | -1.46 | 118.25 | 118.25 | 118.25 | 54111 |
| 1731605400 | 120 | 2.75 | 2.35 | 115 | 120 | 115 | 11396 |
| 1731519000 | 117.25 | 0 | 0.00 | 116 | 117.25 | 115 | 15975 |
| 1731432600 | 117.25 | 1 | 0.86 | 116.5 | 117.25 | 114 | 35627 |
| 1731346200 | 116.25 | 0 | 0.00 | 115 | 116.25 | 114 | 68967 |
| 1731087000 | 116.25 | -1.5 | -1.27 | 116 | 116.25 | 113 | 56481 |
| 1731000600 | 117.75 | -1.25 | -1.05 | 117 | 117.75 | 117 | 2897 |
| 1730914200 | 119 | 1 | 0.85 | 118.5 | 119 | 116 | 1837 |
| 1730827800 | 118 | 0.25 | 0.21 | 116 | 118 | 116 | 21595 |
| 1730741400 | 117.75 | -2.25 | -1.88 | 117 | 117.75 | 115 | 66422 |
| 1730482200 | 120 | 0.25 | 0.21 | 117.5 | 120 | 115 | 33201 |
| 1730395800 | 119.75 | -1 | -0.83 | 118 | 119.75 | 117 | 76334 |
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
