FBR Limited (DZ2)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0025 | -9.80392156863 | 0.0255 | 0.0255 | 0.0235 | 35133 | 0.0255 | DE |
4 | -0.002 | -8 | 0.025 | 0.026 | 0.019 | 116995 | 0.02250797 | DE |
12 | 0.0005 | 2.22222222222 | 0.0225 | 0.035 | 0.019 | 73050 | 0.02430419 | DE |
26 | 0.0065 | 39.3939393939 | 0.0165 | 0.037 | 0.014 | 72526 | 0.02669394 | DE |
52 | 0.0115 | 100 | 0.0115 | 0.037 | 0.0115 | 63739 | 0.02248705 | DE |
156 | 0.0095 | 70.3703703704 | 0.0135 | 0.037 | 0.0115 | 59978 | 0.02146814 | DE |
260 | 0.0095 | 70.3703703704 | 0.0135 | 0.037 | 0.0115 | 59978 | 0.02146814 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1733347620 | 0.0235 | -0.002 | -7.84 | 0.0235 | 0.0235 | 0.0235 | 9000 |
1733261220 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
1733174820 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 61932 |
1732915620 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 8333 |
1732829220 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
1732742820 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
1732656420 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 13875 |
1732570020 | 0.0254999 | -0.0005 | -1.92 | 0.0254999 | 0.0254999 | 0.0254999 | 50000 |
1732310820 | 0.026 | 0.0025 | 10.64 | 0.026 | 0.026 | 0.021 | 55000 |
1732224420 | 0.0235 | 0.0035 | 17.50 | 0.019 | 0.0235 | 0.019 | 66355 |
1732138020 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1732051620 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 0 |
1731965220 | 0.02 | -0.001 | -4.76 | 0.021 | 0.021 | 0.0195 | 140000 |
1731705960 | 0.021 | -0.0015 | -6.67 | 0.021 | 0.021 | 0.021 | 90000 |
1731619560 | 0.0225 | 0.0005 | 2.27 | 0.0205 | 0.0225 | 0.02 | 704000 |
1731533160 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 110000 |
1731446820 | 0.022 | 0.001 | 4.76 | 0.025 | 0.026 | 0.0214999 | 373000 |
1731360420 | 0.021 | -0.002 | -8.70 | 0.021 | 0.021 | 0.021 | 31000 |
1731101220 | 0.023 | -0.002 | -8.00 | 0.023 | 0.023 | 0.023 | 1430 |
1731014760 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 10000 |
1730928360 | 0.025 | 0.0015 | 6.38 | 0.025 | 0.025 | 0.025 | 40000 |
1730841960 | 0.0235 | -0.0035 | -12.96 | 0.026 | 0.028 | 0.0214999 | 172624 |
1730755560 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
1730496360 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
1730409960 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
1730323560 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
1730237160 | 0.027 | -0.0005 | -1.82 | 0.027 | 0.027 | 0.027 | 30000 |
1730150760 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 41739 |
1729888020 | 0.0275 | 0.0025 | 10.00 | 0.0275 | 0.0275 | 0.0275 | 60000 |
1729801560 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1729715160 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
1729628760 | 0.025 | -0.0025 | -9.09 | 0.025 | 0.025 | 0.025 | 1200 |
1729542360 | 0.0275 | -0.0015 | -5.17 | 0.0275 | 0.0275 | 0.0275 | 41000 |
1729283160 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
1729196760 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
1729110360 | 0.029 | 0.004 | 16.00 | 0.029 | 0.029 | 0.029 | 50000 |
1729023960 | 0.025 | -0.0055 | -18.03 | 0.025 | 0.025 | 0.025 | 1000 |
1728937560 | 0.0305 | 0 | 0.00 | 0.0305 | 0.0305 | 0.0305 | 0 |
1728678360 | 0.0305 | 0.004 | 15.09 | 0.0305 | 0.0305 | 0.0305 | 50000 |
1728591960 | 0.0265 | -0.0045 | -14.52 | 0.0295 | 0.0295 | 0.024 | 63000 |
1728505560 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 3000 |
1728419160 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
1728332760 | 0.031 | -0.0005 | -1.59 | 0.031 | 0.031 | 0.031 | 125000 |
1728073620 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
1727987220 | 0.0315 | 0.0045 | 16.67 | 0.0315 | 0.0315 | 0.0315 | 10000 |
1727900820 | 0.027 | -0.0055 | -16.92 | 0.027 | 0.027 | 0.027 | 1 |
1727814420 | 0.0325 | -0.001 | -2.99 | 0.0325 | 0.0325 | 0.0265 | 26202 |
1727727960 | 0.0335 | 0 | 0.00 | 0.0335 | 0.0335 | 0.0335 | 0 |
1727468760 | 0.0335 | -0.0015 | -4.29 | 0.0335 | 0.0335 | 0.0335 | 50000 |
1727382360 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1727295960 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1727209560 | 0.035 | 0.006 | 20.69 | 0.035 | 0.035 | 0.035 | 700 |
1727123220 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
1726864020 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
1726777620 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
1726691220 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
1726604820 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
1726518420 | 0.029 | 0.0035001 | 13.73 | 0.029 | 0.029 | 0.029 | 73100 |
1726259160 | 0.0254999 | 0 | 0.00 | 0.029 | 0.029 | 0.0254999 | 18315 |
1726172760 | 0.0254999 | -0.003 | -10.53 | 0.0254999 | 0.0254999 | 0.0254999 | 50000 |
1726086360 | 0.0285 | 0.005 | 21.28 | 0.0225 | 0.0285 | 0.0225 | 8000 |
1726000020 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
1725913620 | 0.0235 | 0.0020001 | 9.30 | 0.0235 | 0.0235 | 0.0235 | 29000 |
1725654360 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
1725567960 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
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