Darktrace Plc (7TJ)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.092 | 1.33915574964 | 6.87 | 6.998 | 6.802 | 5980 | 6.93991318 | DE |
4 | -0.078 | -1.10795454545 | 7.04 | 7.064 | 6.802 | 2037 | 6.93292486 | DE |
12 | 0.13 | 1.90281030445 | 6.832 | 7.106 | 6.77 | 1761 | 6.90757237 | DE |
26 | 1.962 | 39.24 | 5 | 7.24 | 4.96 | 2971 | 6.48232519 | DE |
52 | 2.162 | 45.0416666667 | 4.8 | 7.24 | 3.72 | 4073 | 5.14469864 | DE |
156 | 0.362 | 5.48484848485 | 6.6 | 7.24 | 3.72 | 3135 | 5.110862 | DE |
260 | 0.362 | 5.48484848485 | 6.6 | 7.24 | 3.72 | 3135 | 5.110862 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 6.902 | -0.01 | -0.17 | 6.802 | 6.902 | 6.802 | 930 |
1727382360 | 6.914 | -0.08 | -1.20 | 6.904 | 6.998 | 6.87 | 13830 |
1727295960 | 6.998 | 0.01 | 0.17 | 6.886 | 6.998 | 6.842 | 4551 |
1727209560 | 6.986 | 0.04 | 0.60 | 6.834 | 6.986 | 6.834 | 2863 |
1727123160 | 6.944 | 0.05 | 0.73 | 6.816 | 6.998 | 6.816 | 7191 |
1726864020 | 6.894 | 0.03 | 0.44 | 6.87 | 6.894 | 6.87 | 1466 |
1726777560 | 6.864 | -0.05 | -0.75 | 6.912 | 6.93 | 6.864 | 970 |
1726691220 | 6.916 | -0 | -0.03 | 6.916 | 6.916 | 6.916 | 200 |
1726604760 | 6.918 | -0 | -0.06 | 6.926 | 6.926 | 6.918 | 44 |
1726518420 | 6.922 | 0.01 | 0.09 | 6.92 | 7.052 | 6.92 | 358 |
1726259160 | 6.916 | -0.15 | -2.10 | 6.916 | 6.916 | 6.916 | 50 |
1726172760 | 7.064 | 0.11 | 1.55 | 6.954 | 7.064 | 6.954 | 414 |
1726086360 | 6.956 | 0 | 0.00 | 6.956 | 6.956 | 6.956 | 0 |
1725999960 | 6.956 | 0.03 | 0.40 | 6.956 | 6.956 | 6.956 | 1 |
1725913620 | 6.928 | 0.05 | 0.73 | 6.874 | 7.06 | 6.844 | 1177 |
1725654360 | 6.878 | -0.03 | -0.46 | 7.024 | 7.024 | 6.878 | 52 |
1725567960 | 6.91 | 0.05 | 0.76 | 6.91 | 6.91 | 6.91 | 250 |
1725481560 | 6.858 | -0.06 | -0.90 | 6.93 | 6.998 | 6.858 | 2120 |
1725395160 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
1725308760 | 6.92 | -0.12 | -1.70 | 7.042 | 7.056 | 6.92 | 1128 |
1725049560 | 7.04 | 0.01 | 0.14 | 7.04 | 7.04 | 7.04 | 2 |
1724963160 | 7.03 | 0.03 | 0.46 | 6.928 | 7.03 | 6.902 | 721 |
1724876760 | 6.998 | 0.14 | 2.04 | 6.998 | 6.998 | 6.998 | 1700 |
1724790420 | 6.858 | -0.12 | -1.69 | 6.84 | 6.98 | 6.84 | 3601 |
1724704020 | 6.976 | 0.02 | 0.26 | 6.95 | 6.976 | 6.85 | 432 |
1724444820 | 6.958 | 0.11 | 1.61 | 6.93 | 6.974 | 6.93 | 202 |
1724358420 | 6.848 | 0.01 | 0.12 | 6.848 | 6.848 | 6.848 | 67 |
1724271960 | 6.84 | -0.02 | -0.26 | 6.84 | 6.84 | 6.84 | 200 |
1724185560 | 6.858 | -0.03 | -0.46 | 6.87 | 6.87 | 6.858 | 153 |
1724099220 | 6.89 | -0.04 | -0.52 | 6.908 | 6.908 | 6.884 | 502 |
1723840020 | 6.926 | -0.14 | -1.95 | 7.044 | 7.05 | 6.916 | 4299 |
1723753620 | 7.064 | 0.04 | 0.63 | 7.022 | 7.064 | 7.018 | 218 |
1723667160 | 7.02 | 0.08 | 1.12 | 6.896 | 7.02 | 6.89 | 174 |
1723580760 | 6.942 | -0.11 | -1.53 | 6.942 | 6.942 | 6.942 | 125 |
1723494360 | 7.05 | 0.11 | 1.59 | 7.05 | 7.05 | 7.05 | 140 |
1723235220 | 6.94 | 0.01 | 0.12 | 7.044 | 7.044 | 6.938 | 524 |
1723148820 | 6.932 | 0.09 | 1.32 | 6.912 | 7.052 | 6.912 | 2877 |
1723062360 | 6.842 | -0.08 | -1.21 | 7.052 | 7.052 | 6.834 | 2697 |
1722975960 | 6.926 | 0.06 | 0.90 | 6.912 | 6.926 | 6.912 | 334 |
1722889620 | 6.864 | -0.1 | -1.41 | 6.874 | 6.976 | 6.86 | 16632 |
1722630360 | 6.962 | -0.13 | -1.78 | 7.008 | 7.008 | 6.952 | 179 |
1722544020 | 7.088 | 0.07 | 1.03 | 7.044 | 7.088 | 7.044 | 18 |
1722457560 | 7.016 | 0.02 | 0.29 | 7.016 | 7.016 | 7.016 | 728 |
1722371220 | 6.996 | -0.01 | -0.09 | 6.976 | 7.062 | 6.976 | 1921 |
1722284760 | 7.002 | 0.09 | 1.30 | 6.956 | 7.106 | 6.956 | 832 |
1722025560 | 6.912 | 0 | 0.00 | 6.912 | 6.912 | 6.912 | 0 |
1721939160 | 6.912 | -0.03 | -0.40 | 6.976 | 6.976 | 6.906 | 2706 |
1721852820 | 6.94 | 0.02 | 0.29 | 7.072 | 7.072 | 6.94 | 600 |
1721766420 | 6.92 | -0.12 | -1.65 | 7.042 | 7.042 | 6.92 | 203 |
1721679960 | 7.036 | 0.18 | 2.57 | 7.048 | 7.074 | 6.916 | 1705 |
1721420760 | 6.86 | 0.03 | 0.50 | 6.866 | 6.872 | 6.86 | 945 |
1721334360 | 6.826 | 0.06 | 0.83 | 6.916 | 6.926 | 6.826 | 580 |
1721248020 | 6.77 | -0.1 | -1.51 | 6.844 | 6.844 | 6.77 | 1650 |
1721161560 | 6.874 | 0.03 | 0.50 | 6.848 | 6.968 | 6.848 | 370 |
1721075160 | 6.84 | -0.06 | -0.93 | 6.984 | 6.984 | 6.84 | 2127 |
1720815960 | 6.904 | -0.06 | -0.89 | 6.95 | 6.95 | 6.904 | 1789 |
1720729560 | 6.966 | 0.07 | 1.04 | 6.85 | 6.966 | 6.842 | 365 |
1720643220 | 6.894 | 0.04 | 0.61 | 6.846 | 6.95 | 6.846 | 4898 |
1720556760 | 6.852 | -0.01 | -0.15 | 6.902 | 6.95 | 6.852 | 5164 |
1720470360 | 6.862 | 0.05 | 0.79 | 6.948 | 6.948 | 6.858 | 62 |
1720211220 | 6.808 | -0.03 | -0.41 | 6.832 | 6.926 | 6.774 | 1250 |
1720124820 | 6.836 | -0.07 | -0.96 | 6.944 | 6.948 | 6.836 | 1970 |
1720038420 | 6.902 | 0.09 | 1.26 | 6.87 | 6.946 | 6.87 | 212 |
1719952020 | 6.816 | 0 | 0.06 | 6.792 | 6.816 | 6.792 | 481 |
1719865620 | 6.812 | -0.05 | -0.73 | 6.914 | 6.914 | 6.782 | 1365 |
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