Focusrite Plc (TUNE)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -21.5 | -7.88990825688 | 272.5 | 274.5 | 247.5 | 101163 | 258.5256793 | DE |
4 | 2 | 0.803212851406 | 249 | 292.5 | 247.5 | 104407 | 272.73831542 | DE |
12 | -29 | -10.3571428571 | 280 | 292.5 | 220 | 106646 | 253.06983529 | DE |
26 | -136.5 | -35.2258064516 | 387.5 | 395 | 220 | 95627 | 293.55937734 | DE |
52 | -329 | -56.724137931 | 580 | 605 | 220 | 91039 | 329.32481558 | DE |
156 | -1229 | -83.0405405405 | 1480 | 1520 | 220 | 85787 | 578.25112498 | DE |
260 | -352 | -58.3747927032 | 603 | 1822.5 | 220 | 76882 | 704.86849905 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734715800 | 251 | 1 | 0.40 | 252.5 | 252.5 | 247.5 | 38253 |
1734629400 | 250 | -15 | -5.66 | 265 | 267 | 250 | 191426 |
1734543000 | 265 | 0 | 0.00 | 265 | 269 | 265 | 120438 |
1734456600 | 265 | -3 | -1.12 | 265 | 270.5 | 262.5 | 111660 |
1734370200 | 268 | -4.5 | -1.65 | 272.5 | 274.5 | 265 | 44039 |
1734111000 | 272.5 | -5 | -1.80 | 277.5 | 279 | 272.5 | 40322 |
1734024600 | 277.5 | 0 | 0.00 | 277.5 | 277.5 | 275 | 34635 |
1733938200 | 277.5 | -5 | -1.77 | 282.5 | 282.5 | 277.5 | 583935 |
1733851800 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 280 | 21024 |
1733765400 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 280904 |
1733506200 | 282.5 | -2.5 | -0.88 | 282.5 | 282.5 | 282.5 | 4967 |
1733419800 | 285 | 2.5 | 0.88 | 282.5 | 285 | 280 | 69058 |
1733333400 | 282.5 | -5.5 | -1.91 | 290 | 292.5 | 282.5 | 177351 |
1733247000 | 288 | 13 | 4.73 | 275 | 290 | 272 | 46128 |
1733160600 | 275 | 5 | 1.85 | 270 | 275 | 270 | 69199 |
1732901400 | 270 | -10 | -3.57 | 277.5 | 277.5 | 270 | 45768 |
1732815000 | 280 | 15 | 5.66 | 265 | 280 | 265 | 23323 |
1732728600 | 265 | 6 | 2.32 | 255 | 270 | 255 | 96380 |
1732642200 | 259 | 9 | 3.60 | 250 | 259 | 250 | 61304 |
1732555800 | 250 | 1 | 0.40 | 249 | 250 | 248 | 28022 |
1732296600 | 249 | 0 | 0.00 | 249 | 252.5 | 249 | 11713 |
1732210200 | 249 | 0 | 0.00 | 249 | 249 | 249 | 11222 |
1732123800 | 249 | -6 | -2.35 | 252.5 | 254.5 | 249 | 22102 |
1732037400 | 255 | 13 | 5.37 | 242.5 | 255 | 241 | 253776 |
1731951000 | 242 | -3 | -1.22 | 240 | 242.5 | 240 | 292085 |
1731691800 | 245 | 5 | 2.08 | 240 | 245 | 240 | 33854 |
1731605400 | 240 | 0 | 0.00 | 240 | 240 | 240 | 32480 |
1731519000 | 240 | 2.5 | 1.05 | 237.5 | 240 | 237.5 | 25985 |
1731432600 | 237.5 | -2.5 | -1.04 | 240 | 240 | 237.5 | 44528 |
1731346200 | 240 | 0 | 0.00 | 240 | 240 | 240 | 37414 |
1731087000 | 240 | -2.5 | -1.03 | 242.5 | 242.5 | 240 | 42073 |
1731000600 | 242.5 | 0 | 0.00 | 242.5 | 243.5 | 242.5 | 812357 |
1730914200 | 242.5 | 1.5 | 0.62 | 240 | 242.5 | 240 | 45415 |
1730827800 | 241 | -6 | -2.43 | 240 | 241 | 238 | 49578 |
1730741400 | 247 | 5 | 2.07 | 238.5 | 247 | 238.5 | 64482 |
1730482200 | 242 | 3.5 | 1.47 | 240 | 242 | 238.5 | 109152 |
1730395800 | 238.5 | -1.5 | -0.63 | 240 | 242.5 | 238.5 | 350654 |
1730309400 | 240 | 17.5 | 7.87 | 222.5 | 240 | 221.5 | 223515 |
1730223000 | 222.5 | 2.5 | 1.14 | 222.5 | 222.5 | 222.5 | 93569 |
1730136600 | 220 | -6.5 | -2.87 | 226.5 | 226.5 | 220 | 113003 |
1729873800 | 226.5 | -3.5 | -1.52 | 230 | 230 | 226.5 | 43999 |
1729787400 | 230 | 1 | 0.44 | 226.5 | 230 | 226.5 | 32156 |
1729701000 | 229 | -11 | -4.58 | 240 | 240 | 222.5 | 146471 |
1729614600 | 240 | -2.5 | -1.03 | 242.5 | 245 | 240 | 32753 |
1729528200 | 242.5 | 2.5 | 1.04 | 240 | 242.5 | 240 | 103479 |
1729269000 | 240 | 0 | 0.00 | 240 | 240 | 240 | 17813 |
1729182600 | 240 | 0 | 0.00 | 240 | 242.5 | 240 | 90767 |
1729096200 | 240 | 1.5 | 0.63 | 238.5 | 241 | 237.5 | 48556 |
1729009800 | 238.5 | -8.5 | -3.44 | 247.5 | 250 | 238.5 | 81061 |
1728923400 | 247 | -0.5 | -0.20 | 247.5 | 247.5 | 247 | 64014 |
1728664200 | 247.5 | 0 | 0.00 | 247.5 | 247.5 | 247.5 | 36703 |
1728577800 | 247.5 | 0 | 0.00 | 247.5 | 247.5 | 247.5 | 34101 |
1728491400 | 247.5 | -2.5 | -1.00 | 252.5 | 252.5 | 247.5 | 236702 |
1728405000 | 250 | 2 | 0.81 | 250 | 250 | 250 | 188362 |
1728318600 | 248 | -9.5 | -3.69 | 257.5 | 257.5 | 248 | 95990 |
1728059400 | 257.5 | -2.5 | -0.96 | 260 | 260 | 257.5 | 57582 |
1727973000 | 260 | 0 | 0.00 | 260 | 260 | 260 | 13776 |
1727886600 | 260 | -5 | -1.89 | 265 | 265 | 260 | 114695 |
1727800200 | 265 | -7.5 | -2.75 | 272.5 | 273.5 | 265 | 160835 |
1727713800 | 272.5 | -2.5 | -0.91 | 280 | 280 | 272.5 | 41848 |
1727454600 | 275 | -5 | -1.79 | 282.5 | 282.5 | 275 | 30583 |
1727368200 | 280 | -2.5 | -0.88 | 282.5 | 282.5 | 280 | 91087 |
1727281800 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 207718 |
1727195400 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 47175 |
1727109000 | 282.5 | -2.5 | -0.88 | 285 | 285 | 282.5 | 19987 |
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