![Tribal Group Plc](/common/images/company/L_TRB.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.4 | -0.909090909091 | 44 | 46.4 | 43.6 | 106221 | 44.66480557 | DE |
4 | 1 | 2.34741784038 | 42.6 | 48.8 | 38 | 126942 | 45.38005287 | DE |
12 | -4.8 | -9.9173553719 | 48.4 | 48.8 | 38 | 628818 | 44.04414824 | DE |
26 | -13.9 | -24.1739130435 | 57.5 | 58 | 37.8 | 313124 | 44.27814483 | DE |
52 | 0.2 | 0.460829493088 | 43.4 | 63 | 37.8 | 226979 | 46.83231346 | DE |
156 | -49.9 | -53.3689839572 | 93.5 | 96 | 33 | 200126 | 56.28714853 | DE |
260 | -28.15 | -39.2334494774 | 71.75 | 111 | 33 | 241595 | 71.15789725 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739813400 | 43.6 | -1.7 | -3.75 | 43.6 | 43.6 | 43.6 | 9917 |
1739554200 | 45.3 | 1.3 | 2.95 | 45.3 | 45.3 | 45.3 | 47577 |
1739467800 | 44 | -2.4 | -5.17 | 44 | 44 | 44 | 317271 |
1739381400 | 46.4 | 2.4 | 5.45 | 45 | 46.4 | 45 | 122999 |
1739295000 | 44 | -2 | -4.35 | 44 | 44 | 44 | 33340 |
1739208600 | 46 | 2 | 4.55 | 43.2 | 46 | 43 | 259290 |
1738949400 | 44 | -2 | -4.35 | 44 | 44 | 44 | 26730 |
1738863000 | 46 | 0 | 0.00 | 44.4 | 46 | 44.4 | 118185 |
1738776600 | 46 | -1 | -2.13 | 46.8 | 46.8 | 46 | 14906 |
1738690200 | 47 | 2.6 | 5.86 | 44.6 | 47 | 44.6 | 273264 |
1738603800 | 44.4 | -2.6 | -5.53 | 48.8 | 48.8 | 44.2 | 183779 |
1738344600 | 47 | 8 | 20.51 | 44.2 | 48 | 44 | 828665 |
1738258200 | 39 | 0.1 | 0.26 | 40 | 40.2 | 39 | 75852 |
1738171800 | 38.9 | -1.3 | -3.23 | 38 | 40 | 38 | 54007 |
1738085400 | 40.2 | -1.2 | -2.90 | 41.8 | 41.8 | 38 | 18038 |
1737999000 | 41.4 | -0.6 | -1.43 | 41.6 | 41.6 | 40 | 92144 |
1737739800 | 42 | -1.9 | -4.33 | 42 | 42 | 42 | 12573 |
1737653400 | 43.9 | 0 | 0.00 | 43.9 | 43.9 | 43.9 | 4558 |
1737567000 | 43.9 | 1.3 | 3.05 | 42.6 | 43.9 | 42.6 | 30033 |
1737480600 | 42.6 | -1.3 | -2.96 | 42.6 | 42.6 | 42.6 | 15709 |
1737394200 | 43.9 | 0.5 | 1.15 | 43.9 | 43.9 | 43.9 | 5714 |
1737135000 | 43.4 | 0 | 0.00 | 43.4 | 43.4 | 43.4 | 9175 |
1737048600 | 43.4 | 0.3 | 0.70 | 43.4 | 43.4 | 43.4 | 14201 |
1736962200 | 43.1 | -0.3 | -0.69 | 43.1 | 43.1 | 43.1 | 22294 |
1736875800 | 43.4 | -0.4 | -0.91 | 42.2 | 43.4 | 42 | 23913 |
1736789400 | 43.8 | -0.4 | -0.90 | 44.2 | 44.2 | 43.8 | 11316 |
1736530200 | 44.2 | -0.8 | -1.78 | 45 | 45 | 43 | 79284 |
1736443800 | 45 | -1 | -2.17 | 45 | 45 | 45 | 36432 |
1736357400 | 46 | 1.5 | 3.37 | 43 | 46 | 43 | 31892 |
1736271000 | 44.5 | -1.5 | -3.26 | 44.8 | 45.6 | 43.2 | 25507785 |
1736184600 | 46 | -0.4 | -0.86 | 46 | 46 | 46 | 65546 |
1735925400 | 46.4 | -0.4 | -0.85 | 46.4 | 46.4 | 46.4 | 11556 |
1735839000 | 46.8 | 0.4 | 0.86 | 47.6 | 47.6 | 46.8 | 12245 |
1735666200 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 3208 |
1735579800 | 46.4 | 0.9 | 1.98 | 47 | 47 | 46.2 | 113624 |
1735320600 | 45.5 | 0.5 | 1.11 | 45.5 | 45.5 | 45.5 | 10079 |
1735061400 | 45 | -0.5 | -1.10 | 45 | 45 | 45 | 6352 |
1734975000 | 45.5 | 3 | 7.06 | 43 | 45.5 | 43 | 132288 |
1734715800 | 42.5 | 0 | 0.00 | 41.8 | 42.5 | 41.8 | 75358 |
1734629400 | 42.5 | -1 | -2.30 | 42 | 43.8 | 42 | 26087 |
1734543000 | 43.5 | 0 | 0.00 | 45 | 45 | 42.2 | 20053 |
1734456600 | 43.5 | 2.1 | 5.07 | 42.8 | 44.8 | 42.6 | 2262409 |
1734370200 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 20492 |
1734111000 | 41.4 | -0.7 | -1.66 | 41.4 | 41.4 | 41.4 | 55116 |
1734024600 | 42.1 | 0.7 | 1.69 | 42.1 | 42.1 | 42.1 | 115972 |
1733938200 | 41.4 | 0.6 | 1.47 | 41.4 | 41.4 | 41.4 | 392621 |
1733851800 | 40.8 | -1.1 | -2.63 | 43 | 43 | 40.8 | 4003975 |
1733765400 | 41.9 | -1.2 | -2.78 | 44.4 | 44.4 | 40.4 | 53553 |
1733506200 | 43.1 | 0.2 | 0.47 | 42 | 43.8 | 42 | 9121 |
1733419800 | 42.9 | -0.7 | -1.61 | 44.2 | 44.2 | 42.9 | 26402 |
1733333400 | 43.6 | -1.8 | -3.96 | 44 | 44.2 | 43 | 33274 |
1733247000 | 45.4 | 0 | 0.00 | 45.4 | 45.4 | 45.4 | 28246 |
1733160600 | 45.4 | -2 | -4.22 | 46 | 46 | 44 | 34428 |
1732901400 | 47.4 | -0.4 | -0.84 | 46.8 | 47.4 | 46.8 | 11943 |
1732815000 | 47.8 | 0 | 0.00 | 46.8 | 47.8 | 46.8 | 28894 |
1732728600 | 47.8 | -0.6 | -1.24 | 47 | 47.8 | 46.8 | 6851 |
1732642200 | 48.4 | 0 | 0.00 | 48.4 | 48.4 | 48.4 | 2104 |
1732555800 | 48.4 | 0.1 | 0.21 | 47 | 48.4 | 47 | 20328 |
1732296600 | 48.3 | -0.1 | -0.21 | 47.2 | 48.3 | 47 | 83885 |
1732210200 | 48.4 | -0.95 | -1.93 | 48.2 | 49.8 | 48.2 | 42738 |
1732123800 | 49.35 | 0.25 | 0.51 | 48.2 | 49.35 | 48.2 | 14467 |
1732037400 | 49.1 | -0.75 | -1.50 | 50.5 | 50.5 | 49.1 | 33789 |
1731951000 | 49.85 | 0 | 0.00 | 50.5 | 50.5 | 49.2 | 1579 |
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