
Amdi Us 7-10 (US71)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739899800 | 83.78 | -0.14 | -0.17 | 83.74 | 83.82 | 83.74 | 309 |
1739813400 | 83.92 | -0.17 | -0.20 | 83.92 | 83.92 | 83.92 | 0 |
1739554200 | 84.09 | 0.51 | 0.61 | 83.62 | 84.09 | 83.62 | 714 |
1739467800 | 83.58 | 0.64 | 0.78 | 83.14 | 83.58 | 83.13 | 1316 |
1739381400 | 82.935 | -0.66 | -0.78 | 83.37 | 83.37 | 82.935 | 317 |
1739295000 | 83.59 | -0.35 | -0.42 | 83.8 | 83.8 | 83.59 | 365 |
1739208600 | 83.94 | 0.13 | 0.16 | 83.96 | 83.96 | 83.8 | 200 |
1738949400 | 83.805 | -0.24 | -0.28 | 83.805 | 83.805 | 83.805 | 0 |
1738863000 | 84.04 | -0.18 | -0.21 | 84.07 | 84.17 | 84.04 | 395 |
1738776600 | 84.215 | 0.66 | 0.78 | 84 | 84.215 | 84 | 60 |
1738690200 | 83.56 | -0.07 | -0.08 | 83.39 | 83.56 | 83.39 | 2 |
1738603800 | 83.63 | 0.09 | 0.11 | 83.63 | 83.63 | 83.63 | 2 |
1738344600 | 83.54 | 0.01 | 0.01 | 83.53 | 83.54 | 83.53 | 1376 |
1738258200 | 83.53 | 0.11 | 0.14 | 83.69 | 83.69 | 83.53 | 2464 |
1738171800 | 83.415 | 0.14 | 0.16 | 83.75 | 83.75 | 83.415 | 4 |
1738085400 | 83.28 | -0.19 | -0.22 | 83.32 | 83.32 | 83.28 | 30 |
1737999000 | 83.465 | 0.5 | 0.60 | 83.39 | 83.51 | 83.39 | 1334 |
1737739800 | 82.965 | 0.09 | 0.10 | 83.06 | 83.06 | 82.965 | 152 |
1737653400 | 82.88 | -0.11 | -0.13 | 83.18 | 83.18 | 82.88 | 47 |
1737567000 | 82.99 | -0.19 | -0.23 | 83.24 | 83.25 | 82.99 | 3633 |
1737480600 | 83.18 | 0.12 | 0.14 | 83.2 | 83.2 | 83.18 | 280794 |
1737394200 | 83.06 | 0.16 | 0.19 | 82.68 | 83.06 | 82.68 | 2993 |
1737135000 | 82.905 | 0.02 | 0.02 | 83 | 83.2 | 82.87 | 567 |
1737048600 | 82.89 | 0.42 | 0.51 | 82.62 | 82.89 | 82.62 | 340 |
1736962200 | 82.47 | 0.69 | 0.84 | 81.79 | 82.61 | 81.79 | 929 |
1736875800 | 81.78 | 0.08 | 0.10 | 81.78 | 81.78 | 81.78 | 0 |
1736789400 | 81.7 | -0.3 | -0.37 | 81.62 | 81.81 | 81.62 | 647 |
1736530200 | 82 | -0.59 | -0.71 | 82.56 | 82.56 | 81.76 | 2655 |
1736443800 | 82.59 | 0.2 | 0.24 | 82.52 | 82.62 | 82.52 | 715 |
1736357400 | 82.395 | 0.14 | 0.18 | 82.43 | 82.43 | 82.23 | 256 |
1736271000 | 82.25 | -0.49 | -0.59 | 82.64 | 82.73 | 82.25 | 2022 |
1736184600 | 82.735 | -0.24 | -0.29 | 82.88 | 82.88 | 82.61 | 244 |
1735925400 | 82.975 | -0.05 | -0.05 | 83.21 | 83.21 | 82.975 | 1293 |
1735839000 | 83.02 | -0.52 | -0.62 | 83.27 | 83.27 | 83.02 | 389 |
1735666200 | 83.54 | 0.48 | 0.58 | 83.54 | 83.54 | 83.54 | 13 |
1735579800 | 83.055 | 0.22 | 0.26 | 82.89 | 83.055 | 82.69 | 3082 |
1735320600 | 82.84 | -0.06 | -0.07 | 82.87 | 82.87 | 82.5 | 578 |
1735061400 | 82.9 | 0 | 0.00 | 82.9 | 82.9 | 82.9 | 0 |
1734975000 | 82.9 | -0.26 | -0.31 | 82.92 | 82.92 | 82.9 | 128 |
1734715800 | 83.16 | 0.21 | 0.25 | 83.14 | 83.16 | 83.08 | 797 |
1734629400 | 82.95 | -0.87 | -1.03 | 82.95 | 83.11 | 82.95 | 965 |
1734543000 | 83.815 | 0 | 0.00 | 83.73 | 83.815 | 83.73 | 199 |
1734456600 | 83.815 | 0.13 | 0.16 | 83.48 | 83.815 | 83.48 | 32314 |
1734370200 | 83.685 | -0.27 | -0.32 | 83.73 | 83.88 | 83.65 | 255 |
1734111000 | 83.95 | -0.34 | -0.40 | 84.08 | 84.27 | 83.95 | 292 |
1734024600 | 84.29 | -0.31 | -0.37 | 84.14 | 84.49 | 84.14 | 1097 |
1733938200 | 84.6 | -0.05 | -0.06 | 84.76 | 84.77 | 84.6 | 140 |
1733851800 | 84.65 | -2.79 | -3.19 | 84.72 | 84.72 | 84.65 | 159 |
1733765400 | 87.44 | -0.02 | -0.02 | 87.46 | 87.46 | 87.44 | 355 |
1733506200 | 87.455 | 0.23 | 0.27 | 87.52 | 87.52 | 87.455 | 140 |
1733419800 | 87.22 | 0.02 | 0.02 | 87.18 | 87.22 | 87.06 | 690 |
1733333400 | 87.205 | 0.15 | 0.17 | 86.9 | 87.205 | 86.9 | 28 |
1733247000 | 87.055 | -0.2 | -0.22 | 87.09 | 87.35 | 87.055 | 7861 |
1733160600 | 87.25 | 0.05 | 0.06 | 87.32 | 87.32 | 87.09 | 1050 |
1732901400 | 87.2 | 0.28 | 0.32 | 87.47 | 87.47 | 87.09 | 535944 |
1732815000 | 86.92 | 0.09 | 0.11 | 86.85 | 86.92 | 86.77 | 690 |
1732728600 | 86.825 | 0.47 | 0.54 | 86.76 | 86.88 | 86.76 | 472271 |
1732642200 | 86.36 | -0.19 | -0.22 | 86.45 | 86.65 | 86.36 | 567 |
1732555800 | 86.55 | 0.73 | 0.85 | 86.55 | 86.55 | 86.55 | 272 |
1732296600 | 85.82 | -0.05 | -0.06 | 85.95 | 85.95 | 85.82 | 135 |
1732210200 | 85.87 | -0.08 | -0.09 | 85.89 | 85.96 | 85.87 | 1824 |
1732123800 | 85.95 | 0.03 | 0.03 | 85.57 | 85.95 | 85.57 | 325 |
1732037400 | 85.925 | 0.41 | 0.47 | 85.97 | 85.98 | 85.925 | 12 |
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