Intertek Group PLC (IT1)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.55 | 4.23588039867 | 60.2 | 62.65 | 60.15 | 14 | 62.20545455 | DE |
4 | 3.5 | 5.90717299578 | 59.25 | 62.65 | 59.05 | 12 | 60.9516129 | DE |
12 | 6.2 | 10.9637488948 | 56.55 | 62.65 | 54.6 | 21 | 57.33264249 | DE |
26 | 4.55 | 7.81786941581 | 58.2 | 62.65 | 54.6 | 43 | 57.89492803 | DE |
52 | 15.55 | 32.9449152542 | 47.2 | 62.65 | 43.4 | 54 | 54.08764967 | DE |
156 | 13.75 | 28.0612244898 | 49 | 62.65 | 43.4 | 52 | 53.81065227 | DE |
260 | 13.75 | 28.0612244898 | 49 | 62.65 | 43.4 | 52 | 53.81065227 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727468760 | 62.65 | 0 | 0.00 | 62.65 | 62.65 | 62.65 | 0 |
1727382360 | 62.65 | 1.5 | 2.45 | 62.65 | 62.65 | 62.65 | 40 |
1727295960 | 61.15 | 0 | 0.00 | 61.15 | 61.15 | 61.15 | 0 |
1727209560 | 61.15 | 1 | 1.66 | 61.1 | 61.15 | 61.1 | 13 |
1727123160 | 60.15 | -0.05 | -0.08 | 60.15 | 60.15 | 60.15 | 1 |
1726864020 | 60.2 | -0.3 | -0.50 | 60.2 | 60.2 | 60.2 | 1 |
1726777560 | 60.5 | 1.45 | 2.46 | 60.5 | 60.5 | 60.5 | 1 |
1726691160 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
1726604760 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
1726518360 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
1726259160 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
1726172760 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
1726086360 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
1725999960 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
1725913560 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
1725654360 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
1725567960 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
1725481560 | 59.05 | -0.05 | -0.08 | 59.05 | 59.05 | 59.05 | 15 |
1725395160 | 59.1 | -0.15 | -0.25 | 59.1 | 59.1 | 59.1 | 17 |
1725308760 | 59.25 | 0 | 0.00 | 59.25 | 59.25 | 59.25 | 0 |
1725049560 | 59.25 | 1.05 | 1.80 | 59.25 | 59.25 | 59.25 | 5 |
1724963160 | 58.2 | 0 | 0.00 | 58.2 | 58.2 | 58.2 | 0 |
1724876760 | 58.2 | 1.45 | 2.56 | 58.2 | 58.2 | 58.2 | 18 |
1724790420 | 56.75 | 0.15 | 0.27 | 56.75 | 56.75 | 56.75 | 1 |
1724704020 | 56.6 | 0 | 0.00 | 56.6 | 56.6 | 56.6 | 0 |
1724444820 | 56.6 | 0.15 | 0.27 | 56.6 | 56.6 | 56.6 | 1 |
1724358360 | 56.45 | 0 | 0.00 | 56.45 | 56.45 | 56.45 | 0 |
1724271960 | 56.45 | 0.2 | 0.36 | 56.2 | 56.45 | 56.2 | 28 |
1724185560 | 56.25 | 0.75 | 1.35 | 56.25 | 56.25 | 56.25 | 46 |
1724099160 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1723839960 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1723753560 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1723667160 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1723580760 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
1723494360 | 55.5 | 0.9 | 1.65 | 55.5 | 55.5 | 55.5 | 90 |
1723235220 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 0 |
1723148820 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 0 |
1723062420 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 0 |
1722976020 | 54.6 | 0 | 0.00 | 54.6 | 54.6 | 54.6 | 0 |
1722889620 | 54.6 | -5.55 | -9.23 | 54.6 | 54.6 | 54.6 | 15 |
1722630420 | 60.15 | 0 | 0.00 | 60.15 | 60.15 | 60.15 | 0 |
1722544020 | 60.15 | 4.05 | 7.22 | 60.15 | 60.15 | 60.15 | 1 |
1722457620 | 56.1 | 0 | 0.00 | 56.1 | 56.1 | 56.1 | 0 |
1722371220 | 56.1 | 0 | 0.00 | 56.1 | 56.1 | 56.1 | 0 |
1722284820 | 56.1 | 0 | 0.00 | 56.1 | 56.1 | 56.1 | 0 |
1722025620 | 56.1 | 0 | 0.00 | 56.1 | 56.1 | 56.1 | 0 |
1721939220 | 56.1 | 0 | 0.00 | 56.1 | 56.1 | 56.1 | 0 |
1721852820 | 56.1 | 0 | 0.00 | 56.1 | 56.1 | 56.1 | 0 |
1721766420 | 56.1 | -0.45 | -0.80 | 56.1 | 56.1 | 56.1 | 1 |
1721680020 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
1721420820 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
1721334420 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
1721248020 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
1721161620 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
1721075220 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
1720816020 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
1720729620 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
1720643220 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
1720556820 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
1720470420 | 56.55 | 0 | 0.00 | 56.55 | 56.55 | 56.55 | 0 |
1720211220 | 56.55 | -0.25 | -0.44 | 56.55 | 56.55 | 56.55 | 92 |
1720124820 | 56.8 | -0.85 | -1.47 | 56.8 | 56.8 | 56.8 | 12 |
1720038420 | 57.65 | 0 | 0.00 | 57.65 | 57.65 | 57.65 | 0 |
1719952020 | 57.65 | 0 | 0.00 | 57.65 | 57.65 | 57.65 | 0 |
1719865620 | 57.65 | 0 | 0.00 | 57.65 | 57.65 | 57.65 | 0 |
1719606420 | 57.65 | 1.35 | 2.40 | 56.9 | 57.65 | 56.9 | 185 |
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