Helios Towers Plc (8HT)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.012 | 0.874635568513 | 1.372 | 1.406 | 1.34 | 493 | 1.37572973 | DE |
4 | 0.032 | 2.36686390533 | 1.352 | 1.406 | 1.32 | 462 | 1.33955663 | DE |
12 | -0.116 | -7.73333333333 | 1.5 | 1.572 | 1.32 | 1160 | 1.48140812 | DE |
26 | 0.309 | 28.7441860465 | 1.075 | 1.572 | 1.054 | 2197 | 1.2805616 | DE |
52 | 0.484 | 53.7777777778 | 0.9 | 1.572 | 0.684 | 2850 | 1.02934128 | DE |
156 | 0.304 | 28.1481481481 | 1.08 | 1.572 | 0.684 | 2914 | 1.02060262 | DE |
260 | 0.304 | 28.1481481481 | 1.08 | 1.572 | 0.684 | 2914 | 1.02060262 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 1.406 | 0 | 0.00 | 1.406 | 1.406 | 1.406 | 0 |
1727382360 | 1.406 | 0.07 | 4.93 | 1.406 | 1.406 | 1.406 | 800 |
1727295960 | 1.34 | 0 | 0.00 | 1.34 | 1.34 | 1.34 | 0 |
1727209560 | 1.34 | -0 | -0.30 | 1.35 | 1.35 | 1.34 | 660 |
1727123160 | 1.344 | 0.02 | 1.66 | 1.372 | 1.372 | 1.344 | 20 |
1726864020 | 1.322 | 0 | 0.00 | 1.322 | 1.322 | 1.322 | 0 |
1726777620 | 1.322 | 0 | 0.00 | 1.322 | 1.322 | 1.322 | 0 |
1726691220 | 1.322 | -0.02 | -1.34 | 1.322 | 1.322 | 1.322 | 60 |
1726604760 | 1.34 | 0.01 | 1.06 | 1.346 | 1.346 | 1.34 | 501 |
1726518420 | 1.326 | 0 | 0.30 | 1.35 | 1.35 | 1.326 | 56 |
1726259160 | 1.322 | 0 | 0.00 | 1.322 | 1.322 | 1.322 | 1288 |
1726172760 | 1.322 | 0 | 0.15 | 1.322 | 1.322 | 1.322 | 1526 |
1726086360 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
1725999960 | 1.32 | -0.02 | -1.20 | 1.32 | 1.32 | 1.32 | 1 |
1725913620 | 1.336 | 0.01 | 0.45 | 1.336 | 1.336 | 1.336 | 8 |
1725654360 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
1725567960 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
1725481560 | 1.33 | -0 | -0.15 | 1.33 | 1.33 | 1.33 | 100 |
1725395160 | 1.332 | -0.01 | -0.45 | 1.332 | 1.332 | 1.332 | 1 |
1725308760 | 1.338 | -0.01 | -1.04 | 1.352 | 1.362 | 1.338 | 983 |
1725049560 | 1.352 | 0 | 0.00 | 1.352 | 1.352 | 1.352 | 0 |
1724963160 | 1.352 | -0.05 | -3.29 | 1.352 | 1.352 | 1.352 | 120 |
1724876760 | 1.398 | -0.04 | -3.05 | 1.398 | 1.398 | 1.398 | 200 |
1724790420 | 1.442 | 0 | 0.00 | 1.442 | 1.442 | 1.442 | 0 |
1724704020 | 1.442 | 0 | 0.00 | 1.442 | 1.442 | 1.442 | 0 |
1724444820 | 1.442 | 0.01 | 0.98 | 1.468 | 1.468 | 1.442 | 19 |
1724358420 | 1.428 | 0 | 0.00 | 1.428 | 1.428 | 1.428 | 0 |
1724272020 | 1.428 | 0 | 0.00 | 1.428 | 1.428 | 1.428 | 0 |
1724185620 | 1.428 | 0 | 0.00 | 1.428 | 1.428 | 1.428 | 0 |
1724099220 | 1.428 | 0.04 | 2.59 | 1.428 | 1.428 | 1.428 | 3510 |
1723840020 | 1.3919999 | 0 | 0.00 | 1.3919999 | 1.3919999 | 1.3919999 | 0 |
1723753620 | 1.3919999 | -0.01 | -0.43 | 1.426 | 1.426 | 1.3919999 | 51 |
1723667160 | 1.398 | 0 | 0.00 | 1.398 | 1.398 | 1.398 | 0 |
1723580760 | 1.398 | 0 | 0.00 | 1.398 | 1.398 | 1.398 | 0 |
1723494360 | 1.398 | -0 | -0.14 | 1.398 | 1.398 | 1.398 | 100 |
1723235220 | 1.4 | -0.07 | -4.50 | 1.4 | 1.4 | 1.4 | 340 |
1723148760 | 1.466 | 0 | 0.00 | 1.466 | 1.466 | 1.466 | 0 |
1723062360 | 1.466 | 0 | 0.00 | 1.466 | 1.466 | 1.466 | 0 |
1722975960 | 1.466 | 0 | 0.00 | 1.466 | 1.466 | 1.466 | 0 |
1722889560 | 1.466 | 0 | 0.00 | 1.466 | 1.466 | 1.466 | 0 |
1722630360 | 1.466 | -0.06 | -4.18 | 1.466 | 1.466 | 1.466 | 1 |
1722544020 | 1.53 | -0.01 | -0.78 | 1.56 | 1.56 | 1.496 | 1723 |
1722457620 | 1.542 | 0 | 0.00 | 1.542 | 1.542 | 1.542 | 0 |
1722371220 | 1.542 | 0 | 0.00 | 1.542 | 1.542 | 1.542 | 0 |
1722284820 | 1.542 | 0 | 0.00 | 1.542 | 1.542 | 1.542 | 0 |
1722025620 | 1.542 | 0 | 0.00 | 1.542 | 1.542 | 1.542 | 0 |
1721939220 | 1.542 | 0 | 0.00 | 1.542 | 1.542 | 1.542 | 0 |
1721852820 | 1.542 | 0 | 0.00 | 1.542 | 1.542 | 1.542 | 0 |
1721766420 | 1.542 | 0 | 0.00 | 1.542 | 1.542 | 1.542 | 0 |
1721680020 | 1.542 | 0 | 0.00 | 1.542 | 1.542 | 1.542 | 0 |
1721420820 | 1.542 | 0 | 0.00 | 1.542 | 1.542 | 1.542 | 0 |
1721334420 | 1.542 | 0 | 0.00 | 1.542 | 1.542 | 1.542 | 0 |
1721248020 | 1.542 | 0.02 | 1.05 | 1.508 | 1.542 | 1.508 | 10465 |
1721161560 | 1.526 | 0 | 0.13 | 1.526 | 1.526 | 1.526 | 1 |
1721075160 | 1.524 | -0.04 | -2.43 | 1.554 | 1.554 | 1.524 | 49 |
1720815960 | 1.562 | 0.03 | 1.69 | 1.562 | 1.562 | 1.562 | 1200 |
1720729560 | 1.536 | 0.02 | 1.05 | 1.536 | 1.536 | 1.536 | 40 |
1720643220 | 1.52 | 0.02 | 1.33 | 1.488 | 1.52 | 1.488 | 3410 |
1720556760 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1720470360 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 7 |
1720211220 | 1.5 | 0.08 | 5.93 | 1.5 | 1.5 | 1.5 | 8720 |
1720124820 | 1.416 | 0 | 0.00 | 1.416 | 1.416 | 1.416 | 0 |
1720038420 | 1.416 | 0.03 | 2.02 | 1.416 | 1.416 | 1.416 | 40 |
1719952020 | 1.3879999 | -0.02 | -1.70 | 1.3879999 | 1.3879999 | 1.3879999 | 1 |
1719865620 | 1.412 | 0.03 | 2.47 | 1.414 | 1.414 | 1.412 | 76 |
1719606420 | 1.3779999 | -0.06 | -4.04 | 1.3779999 | 1.3779999 | 1.3779999 | 650 |
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