![Record Plc](/common/images/company/L_REC.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.2 | -3.98550724638 | 55.2 | 56.8 | 53 | 150305 | 54.62265148 | DE |
4 | 6.8 | 14.7186147186 | 46.2 | 57.6 | 45.5 | 436812 | 49.62545682 | DE |
12 | -9 | -14.5161290323 | 62 | 63 | 45 | 285542 | 51.63320086 | DE |
26 | -13.8 | -20.6586826347 | 66.8 | 66.8 | 45 | 199289 | 55.82848883 | DE |
52 | -15.6 | -22.7405247813 | 68.6 | 72 | 45 | 186926 | 59.91996756 | DE |
156 | -22 | -29.3333333333 | 75 | 102 | 45 | 153459 | 70.93437619 | DE |
260 | 15.5 | 41.3333333333 | 37.5 | 108 | 25 | 202740 | 64.30249003 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739813400 | 53 | -2.8 | -5.02 | 55 | 55 | 53 | 274189 |
1739554200 | 55.8 | -0.8 | -1.41 | 56 | 56 | 54 | 201880 |
1739467800 | 56.6 | 1.6 | 2.91 | 56.6 | 56.6 | 56.6 | 52291 |
1739381400 | 55 | -0.4 | -0.72 | 55 | 56.8 | 55 | 174115 |
1739295000 | 55.4 | -0.2 | -0.36 | 55.2 | 56.4 | 55 | 49052 |
1739208600 | 55.6 | 0 | 0.00 | 55.6 | 55.6 | 55 | 76106 |
1738949400 | 55.6 | -2 | -3.47 | 55.6 | 55.6 | 55.6 | 129930 |
1738863000 | 57.6 | 0 | 0.00 | 55.2 | 57.6 | 55.2 | 85714 |
1738776600 | 57.6 | 0.6 | 1.05 | 57.6 | 57.6 | 57.6 | 31069 |
1738690200 | 57 | 1 | 1.79 | 57.4 | 57.4 | 57 | 30697 |
1738603800 | 56 | 0.2 | 0.36 | 55.8 | 56 | 55.8 | 116570 |
1738344600 | 55.8 | 0.8 | 1.45 | 56.6 | 56.6 | 55.8 | 200812 |
1738258200 | 55 | -2.2 | -3.85 | 57 | 57.4 | 55 | 265793 |
1738171800 | 57.2 | 2.8 | 5.15 | 54 | 57.2 | 54 | 314297 |
1738085400 | 54.4 | 2.4 | 4.62 | 52.6 | 54.4 | 52.6 | 325273 |
1737999000 | 52 | 0.8 | 1.56 | 52 | 52 | 52 | 151282 |
1737739800 | 51.2 | 3.7 | 7.79 | 51 | 52 | 50.4 | 1003686 |
1737653400 | 47.5 | 1.5 | 3.26 | 46 | 48.5 | 46 | 1602367 |
1737567000 | 46 | -0.4 | -0.86 | 46.2 | 46.4 | 45.8 | 616579 |
1737480600 | 46.4 | 1.4 | 3.11 | 46.2 | 46.9 | 45.5 | 3034547 |
1737394200 | 45 | -2 | -4.26 | 48.5 | 48.5 | 45 | 796921 |
1737135000 | 47 | 0 | 0.00 | 48 | 48 | 47 | 204671 |
1737048600 | 47 | -1.55 | -3.19 | 48.5 | 48.5 | 46.1 | 349033 |
1736962200 | 48.55 | -0.3 | -0.61 | 48.8 | 48.8 | 48 | 157250 |
1736875800 | 48.85 | -1.1 | -2.20 | 49.5 | 49.5 | 48.85 | 176455 |
1736789400 | 49.95 | 0.55 | 1.11 | 50 | 50.8 | 49.3 | 321771 |
1736530200 | 49.4 | -1.6 | -3.14 | 51 | 52.6 | 49.4 | 320024 |
1736443800 | 51 | -0.2 | -0.39 | 51.4 | 52.6 | 51 | 85084 |
1736357400 | 51.2 | 0.2 | 0.39 | 51 | 51.8 | 51 | 53654 |
1736271000 | 51 | -1.3 | -2.49 | 52.4 | 52.4 | 51 | 243731 |
1736184600 | 52.3 | 0.3 | 0.58 | 52.2 | 53.4 | 52 | 171169 |
1735925400 | 52 | -1 | -1.89 | 53 | 53 | 52 | 33077 |
1735839000 | 53 | -0.2 | -0.38 | 54 | 54.8 | 53 | 47335 |
1735666200 | 53.2 | 1.2 | 2.31 | 53.2 | 54 | 53 | 174285 |
1735579800 | 52 | -1.8 | -3.35 | 52.8 | 53 | 52 | 103661 |
1735320600 | 53.8 | 1 | 1.89 | 53.8 | 54 | 53.8 | 152038 |
1735061400 | 52.8 | -2 | -3.65 | 54.2 | 54.8 | 52.8 | 147459 |
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 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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