Atkinsrealis Group Inc (LAV0)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.29 | 2.60816821674 | 49.46 | 50.25 | 49.46 | 39 | 49.52233766 | DE |
4 | -1.5 | -2.87081339713 | 52.25 | 52.4 | 49.46 | 54 | 51.43036842 | DE |
12 | 5.65 | 12.5277161863 | 45.1 | 52.4 | 43.78 | 154 | 49.90861156 | DE |
26 | 10.55 | 26.2437810945 | 40.2 | 52.4 | 32.479999 | 123 | 44.37869692 | DE |
52 | 14.950001 | 41.7597804961 | 35.799999 | 52.4 | 32.479999 | 122 | 42.96341725 | DE |
156 | 14.950001 | 41.7597804961 | 35.799999 | 52.4 | 32.479999 | 122 | 42.96341725 | DE |
260 | 14.950001 | 41.7597804961 | 35.799999 | 52.4 | 32.479999 | 122 | 42.96341725 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1734730020 | 49.58 | 0 | 0.00 | 49.58 | 49.58 | 49.58 | 0 |
1734643620 | 49.58 | 0.12 | 0.24 | 49.58 | 49.58 | 49.58 | 40 |
1734557220 | 49.46 | 0 | 0.00 | 49.46 | 49.46 | 49.46 | 0 |
1734470820 | 49.46 | -0.52 | -1.04 | 49.46 | 49.46 | 49.46 | 37 |
1734384420 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 0 |
1734125220 | 49.98 | 0 | 0.00 | 49.98 | 49.98 | 49.98 | 10 |
1734038820 | 49.98 | -1.82 | -3.51 | 49.98 | 49.98 | 49.98 | 14 |
1733952420 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
1733866020 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
1733779620 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
1733520420 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 0 |
1733434020 | 51.8 | 1.4 | 2.78 | 51.8 | 51.8 | 51.8 | 48 |
1733347620 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
1733261220 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
1733174820 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
1732915620 | 50.4 | 0 | 0.00 | 50.4 | 50.4 | 50.4 | 0 |
1732829220 | 50.4 | -2 | -3.82 | 50.4 | 50.4 | 50.4 | 30 |
1732742820 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
1732656420 | 52.4 | 0 | 0.00 | 52.4 | 52.4 | 52.4 | 0 |
1732570020 | 52.4 | 3.48 | 7.11 | 52.25 | 52.4 | 52.25 | 201 |
1732310820 | 48.92 | 0 | 0.00 | 48.92 | 48.92 | 48.92 | 0 |
1732224420 | 48.92 | -1.33 | -2.65 | 48.92 | 48.92 | 48.92 | 1 |
1732137960 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
1732051560 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
1731965160 | 50.25 | 0 | 0.00 | 50.25 | 50.25 | 50.25 | 0 |
1731705960 | 50.25 | 1.01 | 2.05 | 49.62 | 50.25 | 49.14 | 522 |
1731619560 | 49.24 | 2.5 | 5.35 | 43.78 | 49.24 | 43.78 | 900 |
1731533160 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
1731446760 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
1731360360 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
1731101160 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
1731014760 | 46.74 | 0 | 0.00 | 46.74 | 46.74 | 46.74 | 0 |
1730928360 | 46.74 | 1.64 | 3.64 | 46.42 | 46.74 | 46.42 | 47 |
1730838360 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1730751960 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1730492760 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1730406360 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1730319960 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1730233560 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1730147160 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1729887960 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1729801560 | 45.1 | 0 | 0.00 | 45.1 | 45.1 | 45.1 | 0 |
1729715160 | 45.1 | 11.88 | 35.76 | 45.1 | 45.1 | 45.1 | 1 |
1729580400 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1729494000 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1729234800 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1729148400 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1729062000 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1728975600 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1728889200 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1728630000 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1728543600 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1728457200 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1728370800 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1728284400 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1728025200 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1727938800 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1727852400 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1727766000 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1727679600 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1727420400 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1727334000 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1727247600 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1727161200 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1727074800 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 0 |
1726815600 | 33.22 | 0 | 0.00 | 33.22 | 33.22 | 33.22 | 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