Arch Capital Group Ltd (RSK)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.24 | 0.238853503185 | 100.48 | 102.54 | 100.42 | 152 | 101.20953887 | DE |
4 | -1.58 | -1.54447702835 | 102.3 | 103.32 | 98.98 | 167 | 100.88051535 | DE |
12 | 10.8 | 12.0106761566 | 89.92 | 103.32 | 85.79 | 129 | 96.0832437 | DE |
26 | 16.72 | 19.9047619048 | 84 | 103.32 | 84 | 139 | 92.30078372 | DE |
52 | 23.22 | 29.9612903226 | 77.5 | 103.32 | 66 | 167 | 82.57100506 | DE |
156 | 29.22 | 40.8671328671 | 71.5 | 103.32 | 66 | 166 | 82.12487404 | DE |
260 | 29.22 | 40.8671328671 | 71.5 | 103.32 | 66 | 166 | 82.12487404 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727382360 | 100.42 | -0.88 | -0.87 | 101.34 | 101.34 | 100.42 | 155 |
1727295960 | 101.3 | -0.44 | -0.43 | 101.28 | 101.4 | 101.16 | 428 |
1727209560 | 101.74 | -0.4 | -0.39 | 102.54 | 102.54 | 101.74 | 69 |
1727123160 | 102.14 | 0.7 | 0.69 | 101.12 | 102.28 | 101.12 | 32 |
1726864020 | 101.44 | 0.98 | 0.98 | 100.48 | 101.44 | 100.48 | 75 |
1726777560 | 100.46 | -1.38 | -1.36 | 100.4 | 100.46 | 100.4 | 70 |
1726691220 | 101.84 | 0 | 0.00 | 101.84 | 101.84 | 101.84 | 0 |
1726604820 | 101.84 | 0 | 0.00 | 101.84 | 101.84 | 101.84 | 0 |
1726518420 | 101.84 | 1.84 | 1.84 | 101.66 | 102.06 | 101.66 | 31 |
1726259160 | 100 | 1.02 | 1.03 | 100 | 100 | 100 | 40 |
1726172760 | 98.98 | -2.86 | -2.81 | 98.98 | 98.98 | 98.98 | 370 |
1726086360 | 101.84 | 0 | 0.00 | 101.84 | 101.84 | 101.84 | 0 |
1725999960 | 101.84 | 0.1 | 0.10 | 101.72 | 102.52 | 101.72 | 72 |
1725913620 | 101.74 | 0.9 | 0.89 | 100.78 | 101.74 | 100.08 | 83 |
1725654360 | 100.84 | -0.16 | -0.16 | 100.82 | 100.84 | 100.82 | 803 |
1725567960 | 101 | -2.12 | -2.06 | 100.58 | 101 | 100.58 | 310 |
1725481560 | 103.12 | 0.14 | 0.14 | 103.12 | 103.12 | 103.12 | 10 |
1725395160 | 102.98 | 1.3 | 1.28 | 103.32 | 103.32 | 102.52 | 84 |
1725308760 | 101.68 | 0.16 | 0.16 | 102.74 | 103.12 | 101.66 | 101 |
1725049560 | 101.52 | 0 | 0.00 | 102.3 | 102.3 | 101.52 | 100 |
1724963160 | 101.52 | 1.52 | 1.52 | 101.52 | 101.52 | 101.52 | 20 |
1724876760 | 100 | 0.61 | 0.61 | 99.44 | 100 | 99.44 | 43 |
1724790420 | 99.39 | 1.39 | 1.42 | 98.65 | 99.39 | 98.39 | 12 |
1724704020 | 98 | 1.06 | 1.09 | 96.83 | 98 | 96.83 | 6 |
1724444820 | 96.94 | 1.87 | 1.97 | 95.22 | 96.94 | 95.22 | 74 |
1724358420 | 95.07 | 1.26 | 1.34 | 95.23 | 95.33 | 95.07 | 300 |
1724271960 | 93.81 | 0.24 | 0.26 | 93.92 | 93.92 | 93.81 | 322 |
1724185620 | 93.57 | 0 | 0.00 | 93.57 | 93.57 | 93.57 | 0 |
1724099220 | 93.57 | 0.46 | 0.49 | 93.57 | 93.57 | 93.57 | 534 |
1723840020 | 93.11 | 3.76 | 4.21 | 93.09 | 93.11 | 93.09 | 40 |
1723753560 | 89.35 | 0 | 0.00 | 89.35 | 89.35 | 89.35 | 0 |
1723667160 | 89.35 | 0 | 0.00 | 89.35 | 89.35 | 89.35 | 0 |
1723580760 | 89.35 | 0.28 | 0.31 | 90.14 | 90.14 | 89.35 | 65 |
1723494360 | 89.07 | 0 | 0.00 | 89.07 | 89.07 | 89.07 | 0 |
1723235160 | 89.07 | 0 | 0.00 | 89.07 | 89.07 | 89.07 | 0 |
1723148760 | 89.07 | 0 | 0.00 | 89.07 | 89.07 | 89.07 | 0 |
1723062360 | 89.07 | 1.26 | 1.43 | 89.88 | 89.88 | 89.07 | 15 |
1722976020 | 87.81 | 0 | 0.00 | 87.81 | 87.81 | 87.81 | 0 |
1722889620 | 87.81 | -2.61 | -2.89 | 89.23 | 89.43 | 85.79 | 492 |
1722630360 | 90.42 | 0.92 | 1.03 | 88.65 | 90.65 | 88.65 | 84 |
1722544020 | 89.5 | -2.94 | -3.18 | 89.03 | 89.5 | 89.03 | 13 |
1722457560 | 92.44 | 2.19 | 2.43 | 92.44 | 92.44 | 92.44 | 50 |
1722371160 | 90.25 | 0 | 0.00 | 90.25 | 90.25 | 90.25 | 0 |
1722284760 | 90.25 | 0.61 | 0.68 | 90.25 | 90.25 | 90.25 | 22 |
1722025620 | 89.64 | -0.14 | -0.16 | 89.49 | 89.64 | 89.49 | 82 |
1721939220 | 89.78 | 0 | 0.00 | 89.78 | 89.78 | 89.78 | 0 |
1721852820 | 89.78 | 0.28 | 0.31 | 89.78 | 89.78 | 89.78 | 100 |
1721766420 | 89.5 | 0.5 | 0.56 | 89.5 | 89.5 | 89.5 | 5 |
1721679960 | 89 | -2.33 | -2.55 | 87.96 | 89 | 87.96 | 23 |
1721420760 | 91.33 | 1.51 | 1.68 | 90.76 | 91.33 | 90.76 | 160 |
1721334360 | 89.82 | 0 | 0.00 | 89.82 | 89.82 | 89.82 | 0 |
1721247960 | 89.82 | 0 | 0.00 | 89.82 | 89.82 | 89.82 | 0 |
1721161560 | 89.82 | 0.04 | 0.04 | 89.82 | 89.82 | 89.82 | 10 |
1721075160 | 89.78 | 1.27 | 1.43 | 89.56 | 89.78 | 89.56 | 6 |
1720815960 | 88.51 | -0.71 | -0.80 | 88.67 | 88.67 | 88.51 | 77 |
1720729560 | 89.22 | -0.76 | -0.84 | 89.22 | 89.22 | 89.22 | 173 |
1720643220 | 89.98 | -0.26 | -0.29 | 89.82 | 89.98 | 89.82 | 100 |
1720556760 | 90.24 | -1.01 | -1.11 | 91.58 | 91.58 | 90.24 | 11 |
1720470360 | 91.25 | 1.4 | 1.56 | 91.86 | 91.86 | 91.25 | 116 |
1720211220 | 89.85 | -0.12 | -0.13 | 89.92 | 89.92 | 89.85 | 125 |
1720124820 | 89.97 | 0 | 0.00 | 89.97 | 89.97 | 89.97 | 0 |
1720038420 | 89.97 | -2.99 | -3.22 | 91.72 | 91.72 | 89.97 | 249 |
1719952020 | 92.96 | -1.65 | -1.74 | 94.49 | 94.49 | 92.96 | 42 |
1719865620 | 94.61 | 0.17 | 0.18 | 93.18 | 95.17 | 93.18 | 391 |
1719606420 | 94.44 | -0.06 | -0.06 | 95 | 95 | 94.44 | 29 |
1719520020 | 94.5 | 1.28 | 1.37 | 94.5 | 94.5 | 94.5 | 16 |
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