![Rotork Plc](/common/images/company/L_ROR.png)
Rotork Plc (ROR)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4 | -1.18906064209 | 336.4 | 340.6 | 331.6 | 1959360 | 335.59543557 | DE |
4 | 1.8 | 0.5444646098 | 330.6 | 354.8 | 329.2 | 1669340 | 337.75941791 | DE |
12 | 5.6 | 1.71358629131 | 326.8 | 354.8 | 306.6 | 1532933 | 326.70300039 | DE |
26 | 12.6 | 3.93996247655 | 319.8 | 354.8 | 297.4 | 1811221 | 324.87202394 | DE |
52 | 12 | 3.74531835206 | 320.4 | 363 | 297.4 | 1661006 | 327.04956086 | DE |
156 | 18 | 5.72519083969 | 314.4 | 363 | 225.2 | 1745817 | 305.64883987 | DE |
260 | 26.1 | 8.52105778648 | 306.3 | 381.4 | 177.05 | 1765324 | 307.98132062 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 340 | 4.8 | 1.43 | 332.2 | 340.6 | 332 | 1855118 |
1739813400 | 335.2 | -0.4 | -0.12 | 335.39999 | 337.2 | 333.6 | 956349 |
1739554200 | 335.6 | 1 | 0.30 | 334.39999 | 338.2 | 333.2 | 2216102 |
1739467800 | 334.6 | 1.2 | 0.36 | 339.6 | 339.6 | 333 | 2223008 |
1739381400 | 333.39999 | -1.2 | -0.36 | 336.4 | 337.2 | 332.39999 | 2546222 |
1739295000 | 334.6 | 0 | 0.00 | 334 | 338 | 331.8 | 1265951 |
1739208600 | 334.6 | 0.8 | 0.24 | 334 | 335.39999 | 331.8 | 1469676 |
1738949400 | 333.8 | -6 | -1.77 | 338.6 | 341 | 331.6 | 1394063 |
1738863000 | 339.8 | 2.8 | 0.83 | 339.2 | 340 | 336.2 | 1064424 |
1738776600 | 337 | -3.8 | -1.12 | 339.2 | 339.2 | 331.6 | 3113486 |
1738690200 | 340.8 | 0 | 0.00 | 343.4 | 343.4 | 337.6 | 1655030 |
1738603800 | 340.8 | -8.6 | -2.46 | 344.6 | 346.2 | 339.2 | 1674033 |
1738344600 | 349.4 | -0.6 | -0.17 | 351.4 | 354.8 | 347 | 1721857 |
1738258200 | 350 | 11.8 | 3.49 | 343.6 | 350 | 343.2 | 1922787 |
1738171800 | 338.2 | 1.4 | 0.42 | 336 | 339.8 | 336 | 933392 |
1738085400 | 336.8 | 4.6 | 1.38 | 331.39999 | 337.8 | 331.2 | 787661 |
1737999000 | 332.2 | -4.2 | -1.25 | 333.6 | 336 | 329.2 | 2759490 |
1737739800 | 336.4 | -3 | -0.88 | 340.2 | 343 | 336.4 | 1398868 |
1737653400 | 339.4 | 4.8 | 1.43 | 339.4 | 346.4 | 337.2 | 1482462 |
1737567000 | 334.6 | 3.2 | 0.97 | 330.6 | 334.8 | 330.6 | 946825 |
1737480600 | 331.39999 | 4.4 | 1.35 | 327.2 | 331.39999 | 327.2 | 1304546 |
1737394200 | 327 | 5 | 1.55 | 325 | 327.8 | 321.8 | 2721615 |
1737135000 | 322 | 6.2 | 1.96 | 314.8 | 322.2 | 314.6 | 4950431 |
1737048600 | 315.8 | 3.6 | 1.15 | 316.6 | 316.6 | 312.39999 | 1469568 |
1736962200 | 312.2 | 5.4 | 1.76 | 310 | 313.2 | 309 | 1369380 |
1736875800 | 306.8 | -2.4 | -0.78 | 312.8 | 312.8 | 306.6 | 7364803 |
1736789400 | 309.2 | -4.4 | -1.40 | 307.2 | 312.6 | 307.2 | 1529635 |
1736530200 | 313.6 | -4.6 | -1.45 | 317.8 | 318.2 | 313 | 919020 |
1736443800 | 318.2 | 6 | 1.92 | 310.8 | 319.2 | 310.39999 | 2102362 |
1736357400 | 312.2 | -3 | -0.95 | 313.39999 | 317 | 309 | 897467 |
1736271000 | 315.2 | -0.8 | -0.25 | 315 | 316.39999 | 313.6 | 1140067 |
1736184600 | 316 | 2.4 | 0.77 | 313.6 | 317.6 | 313.39999 | 581486 |
1735925400 | 313.6 | -1.6 | -0.51 | 314 | 314.6 | 312.8 | 443532 |
1735839000 | 315.2 | 1.4 | 0.45 | 313.6 | 316.2 | 312.6 | 586783 |
1735666200 | 313.8 | 2.2 | 0.71 | 317.2 | 317.2 | 310.2 | 252492 |
1735579800 | 311.6 | -2.6 | -0.83 | 307 | 311.6 | 307 | 537563 |
1735320600 | 314.2 | -1 | -0.32 | 314.6 | 315.39999 | 313.8 | 310729 |
1735061400 | 315.2 | 2.4 | 0.77 | 319.39999 | 319.39999 | 314.2 | 173253 |
1734975000 | 312.8 | -3.6 | -1.14 | 315 | 316.39999 | 312.2 | 385347 |
1734715800 | 316.39999 | 0.2 | 0.06 | 312.8 | 318 | 312.8 | 3087936 |
1734629400 | 316.2 | -0.2 | -0.06 | 322.6 | 322.6 | 310.2 | 1914642 |
1734543000 | 316.39999 | 2.4 | 0.76 | 314.6 | 319.8 | 314.2 | 1590574 |
1734456600 | 314 | -8.8 | -2.73 | 318.6 | 321 | 313.8 | 2152028 |
1734370200 | 322.8 | -2.4 | -0.74 | 322.2 | 324.6 | 320.39999 | 1088034 |
1734111000 | 325.2 | -2.2 | -0.67 | 325 | 329.39999 | 324.2 | 1263760 |
1734024600 | 327.39999 | -2.8 | -0.85 | 329.2 | 330.39999 | 325.39999 | 689771 |
1733938200 | 330.2 | -0.8 | -0.24 | 328 | 331.2 | 327.6 | 863804 |
1733851800 | 331 | -1.2 | -0.36 | 329.39999 | 331.8 | 329.39999 | 805103 |
1733765400 | 332.2 | 0.8 | 0.24 | 333.6 | 334.2 | 329 | 1734975 |
1733506200 | 331.39999 | 1.2 | 0.36 | 330 | 332 | 327.8 | 770346 |
1733419800 | 330.2 | -2.2 | -0.66 | 332.2 | 333.2 | 329.39999 | 1198377 |
1733333400 | 332.39999 | 2.2 | 0.67 | 330.2 | 334 | 330.2 | 892134 |
1733247000 | 330.2 | 1.8 | 0.55 | 328.39999 | 330.2 | 327.8 | 1838038 |
1733160600 | 328.39999 | -4.8 | -1.44 | 331.8 | 334.2 | 328.2 | 1607104 |
1732901400 | 333.2 | 2.2 | 0.66 | 331 | 333.8 | 330.8 | 1886108 |
1732815000 | 331 | 2 | 0.61 | 329.6 | 331.8 | 329 | 643551 |
1732728600 | 329 | 1 | 0.30 | 326.8 | 330.39999 | 326.8 | 924016 |
1732642200 | 328 | -5.2 | -1.56 | 330.39999 | 330.8 | 327.39999 | 739704 |
1732555800 | 333.2 | 2.6 | 0.79 | 329.6 | 333.2 | 329.6 | 4557226 |
1732296600 | 330.6 | 11.8 | 3.70 | 311 | 331.39999 | 311 | 5783404 |
1732210200 | 318.8 | 4.2 | 1.34 | 315 | 320.2 | 313.39999 | 4761972 |
1732123800 | 314.6 | 0 | 0.00 | 320.8 | 331.8 | 314.6 | 8686776 |
1732037400 | 314.6 | -3.2 | -1.01 | 318.2 | 319.8 | 313 | 1908824 |
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