Record Plc【REC】時系列データ | ADVFN

US Dollar vs Yen

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。

登録

ホーム
投資
株式
イギリス
LSE
Record Plc (REC)
Record Plc (REC) 時系列データ

Record Plc (REC)

52.80

-2.00

(-3.65%)

終了 12月25日 1:30AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-3.2	-5.71428571429	56	56.2	52.2	273196	53.84615258	DE
4	-9.2	-14.8387096774	62	63	52.2	200102	58.34273999	DE
12	-10.2	-16.1904761905	63	65.4	52.2	163585	61.08665966	DE
26	-11.4	-17.7570093458	64.2	72	52.2	160022	63.3081992	DE
52	-18.2	-25.6338028169	71	73.6	52.2	156743	64.2647917	DE
156	-24.2	-31.4285714286	77	102	52.2	140067	73.62237248	DE
260	13.9	35.7326478149	38.9	108	25	196132	64.62647834	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1734975000	54.8	1.8	3.40	53.8	54.8	52.2	150696
1734715800	53	-1.4	-2.57	54.6	54.8	52.4	783693
1734629400	54.4	-0.2	-0.37	53.2	54.4	53	118220
1734543000	54.6	-1.2	-2.15	55.6	55.6	54.6	131980
1734456600	55.8	-0.2	-0.36	56	56.2	55.6	181393
1734370200	56	-2	-3.45	58.4	58.4	56	255337
1734111000	58	-1.4	-2.36	60.8	60.8	58	358702
1734024600	59.4	-1.6	-2.62	61	61	59.4	17094
1733938200	61	0.6	0.99	61	61	61	20966
1733851800	60.4	-0.6	-0.98	60.6	60.6	59.8	151917
1733765400	61	0.6	0.99	60.4	61	59.8	154322
1733506200	60.4	-1.2	-1.95	60.4	60.4	60.4	38333
1733419800	61.6	0.6	0.98	60.6	61.6	60.6	71749
1733333400	61	-0.5	-0.81	61.4	61.8	61	106232
1733247000	61.5	-0.1	-0.16	62.6	62.6	61.5	224266
1733160600	61.6	0.6	0.98	61.2	61.6	61.2	36296
1732901400	61	-0.4	-0.65	61.2	61.6	61	274729
1732815000	61.4	-1.2	-1.92	61.8	62	61.2	153931
1732728600	62.6	-0.4	-0.63	63	63	62.4	377596
1732642200	63	1.6	2.61	62	63	61.4	394587
1732555800	61.4	-1.5	-2.38	62.6	62.6	61.4	231589
1732296600	62.9	0.3	0.48	62	62.9	61	556529
1732210200	62.6	0.4	0.64	62	62.6	61.2	201698
1732123800	62.2	-0.2	-0.32	63	63	62.2	72623
1732037400	62.4	-1.4	-2.19	63.6	63.6	62.4	301376
1731951000	63.8	1.4	2.24	62.4	63.8	62.4	203544
1731691800	62.4	0	0.00	61.8	62.4	61.8	230135
1731605400	62.4	1.2	1.96	62.2	62.4	61	118350
1731519000	61.2	-0.7	-1.13	61	61.2	61	45558
1731432600	61.9	0.3	0.49	63	63	61	156090
1731346200	61.6	-1.4	-2.22	63.2	63.2	61.6	282055
1731087000	63	-1	-1.56	63	63	63	46523
1731000600	64	0	0.00	64	64	64	21676
1730914200	64	0.4	0.63	64	64	64	54171
1730827800	63.6	-0.6	-0.93	64	64	63	131557
1730741400	64.2	0.2	0.31	63	64.2	63	76993
1730482200	64	2.3	3.73	63	64.599999	62.8	405884
1730395800	61.7	0.5	0.82	61	62.8	61	183094
1730309400	61.2	0.6	0.99	61	61.2	61	18122
1730223000	60.6	-0.6	-0.98	61.2	61.2	60.6	49621
1730136600	61.2	-2	-3.16	62.2	63	61.2	250441
1729873800	63.2	0.6	0.96	63.2	63.2	63.2	75493
1729787400	62.6	-0.1	-0.16	62.8	63	62.2	93517
1729701000	62.7	0.1	0.16	62.8	63	62.7	545901
1729614600	62.6	-0.2	-0.32	62.8	63	62.6	127697
1729528200	62.8	-0.5	-0.79	63.2	63.2	62.6	140870
1729269000	63.3	-0.3	-0.47	63.3	63.3	63.3	21916
1729182600	63.6	-1.2	-1.85	63.6	63.6	63.6	52255
1729096200	64.8	0.3	0.47	64.8	64.8	64.2	135538
1729009800	64.5	-0.5	-0.77	62.4	64.5	62.4	49518
1728923400	65	-0.4	-0.61	65.4	65.4	65	55754
1728664200	65.4	0.6	0.93	65.2	65.4	63.2	115172
1728577800	64.8	0.2	0.31	64.599999	64.8	63.6	37727
1728491400	64.599999	0.8	1.25	64.599999	64.599999	63.6	430754
1728405000	63.8	-1.2	-1.85	63.8	63.8	63.8	50094
1728318600	65	0.4	0.62	64	65	64	90804
1728059400	64.599999	1.4	2.22	64.8	64.8	63.4	29768
1727973000	63.2	0.2	0.32	62.6	63.2	62.6	17257
1727886600	63	0.5	0.80	62.8	63	62.8	62215
1727800200	62.5	-0.5	-0.79	63	64	62.5	43156
1727713800	63	-0.2	-0.32	64	64.4	63	201209
1727454600	63.2	-1.4	-2.17	64.8	64.8	63.2	128674
1727368200	64.599999	0.5	0.78	64.599999	64.8	64.599999	47996
1727281800	64.099999	1.1	1.75	62.6	64.599999	62.6	67217
1727195400	63	-0.8	-1.25	63.8	63.8	61.4	285602

Delayed Upgrade Clock

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