
Aberdeen Intl Inc (A8H)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.003 | -12 | 0.025 | 0.025 | 0.025 | 10000 | 0.025 | DE |
4 | -0.0015 | -6.3829787234 | 0.0235 | 0.025 | 0.0195 | 9443 | 0.02184656 | DE |
12 | -0.0125 | -36.231884058 | 0.0345 | 0.04 | 0.0195 | 7372 | 0.02845151 | DE |
26 | -0.012 | -35.2941176471 | 0.034 | 0.0495 | 0.0195 | 7070 | 0.03082639 | DE |
52 | 0.0075 | 51.724137931 | 0.0145 | 0.0645 | 0.0095 | 7518 | 0.03385864 | DE |
156 | 0.002 | 10 | 0.02 | 0.0645 | 0.0075 | 9334 | 0.02681139 | DE |
260 | 0.002 | 10 | 0.02 | 0.0645 | 0.0075 | 9334 | 0.02681139 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739914020 | 0.025 | 0.0055 | 28.21 | 0.025 | 0.025 | 0.025 | 10000 |
1739827620 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
1739568420 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
1739482020 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
1739395620 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
1739309220 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
1739222820 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
1738963620 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
1738877220 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
1738790820 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 15000 |
1738704420 | 0.0195 | 0 | 0.00 | 0.0195 | 0.0195 | 0.0195 | 0 |
1738618020 | 0.0195 | -0.004 | -17.02 | 0.0195 | 0.0195 | 0.0195 | 4363 |
1738358820 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
1738272420 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
1738186020 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
1738099620 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
1738013220 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
1737754020 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 8408 |
1737667620 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
1737581220 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
1737494820 | 0.0235 | 0.004 | 20.51 | 0.0235 | 0.0235 | 0.0235 | 100 |
1737408420 | 0.0195 | -0.005 | -20.41 | 0.0195 | 0.0195 | 0.0195 | 6000 |
1737149220 | 0.0245 | 0.0015 | 6.52 | 0.0245 | 0.0245 | 0.0245 | 5000 |
1737062820 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
1736976420 | 0.023 | -0.005 | -17.86 | 0.023 | 0.023 | 0.023 | 29500 |
1736890020 | 0.028 | 0 | 0.00 | 0.028 | 0.028 | 0.028 | 0 |
1736803620 | 0.028 | 0.0005 | 1.82 | 0.028 | 0.028 | 0.028 | 3000 |
1736544420 | 0.0275 | -0.003 | -9.84 | 0.0275 | 0.0275 | 0.0275 | 2500 |
1736458020 | 0.0305 | -0.0005 | -1.61 | 0.0305 | 0.0305 | 0.0305 | 1500 |
1736371620 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1736285220 | 0.031 | 0.0035 | 12.73 | 0.031 | 0.031 | 0.031 | 5000 |
1736198820 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
1735939620 | 0.0275 | 0 | 0.00 | 0.023 | 0.0275 | 0.023 | 10500 |
1735853220 | 0.0275 | 0.0035 | 14.58 | 0.0275 | 0.0275 | 0.0275 | 10000 |
1735594020 | 0.024 | -0.016 | -40.00 | 0.024 | 0.024 | 0.024 | 5000 |
1735334820 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1734989220 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1734730020 | 0.04 | 0.0095 | 31.15 | 0.031 | 0.04 | 0.031 | 17870 |
1734643620 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
1734557220 | 0.0305 | 0.001 | 3.39 | 0.0305 | 0.0305 | 0.0305 | 2000 |
1734470820 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
1734384420 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
1734125220 | 0.0295 | -0.005 | -14.49 | 0.0295 | 0.0295 | 0.0295 | 5500 |
1734038820 | 0.0345 | -0.0035 | -9.21 | 0.0345 | 0.0345 | 0.0345 | 5000 |
1733952420 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1733866020 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
1733779620 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 10000 |
1733520420 | 0.038 | 0.0035 | 10.14 | 0.038 | 0.038 | 0.038 | 5000 |
1733434020 | 0.0345 | 0.003 | 9.52 | 0.0345 | 0.0345 | 0.0345 | 4000 |
1733347620 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.03 | 9800 |
1733261220 | 0.0315 | 0.0015 | 5.00 | 0.0315 | 0.0315 | 0.0315 | 5000 |
1733174820 | 0.03 | -0.0015 | -4.76 | 0.03 | 0.03 | 0.03 | 10000 |
1732915620 | 0.0315 | -0.003 | -8.70 | 0.0315 | 0.0315 | 0.0315 | 5000 |
1732829220 | 0.0345 | 0 | 0.00 | 0.0345 | 0.0345 | 0.0345 | 0 |
1732742820 | 0.0345 | -0.0145 | -29.59 | 0.0345 | 0.0345 | 0.0345 | 4000 |
1732656420 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1732570020 | 0.049 | -0.0005 | -1.01 | 0.049 | 0.049 | 0.0429999 | 10499 |
1732310820 | 0.0495 | 0.0095 | 23.75 | 0.042 | 0.0495 | 0.042 | 7000 |
1732224420 | 0.04 | 0.0135 | 50.94 | 0.04 | 0.04 | 0.04 | 5000 |
1732138020 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
1732051620 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 11700 |
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