
Vodafone Group plc (VODI)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0286 | -3.21637426901 | 0.8892 | 0.905 | 0.855 | 630633 | 0.88212585 | DE |
4 | 0.0354 | 4.28986912264 | 0.8252 | 0.905 | 0.825 | 938029 | 0.86343797 | DE |
12 | 0.0616 | 7.70963704631 | 0.799 | 0.905 | 0.775 | 913799 | 0.82784934 | DE |
26 | -0.0492 | -5.40778193009 | 0.9098 | 0.9098 | 0.775 | 739825 | 0.83837653 | DE |
52 | 0.0516 | 6.3782447466 | 0.809 | 0.939 | 0.7714 | 826154 | 0.84175293 | DE |
156 | -0.6644 | -43.5672131148 | 1.525 | 1.6166 | 0.7465 | 1500037 | 0.98983064 | DE |
260 | -0.4646 | -35.0588590401 | 1.3252 | 1.68 | 0.7465 | 1762116 | 1.19357035 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743024420 | 0.8658 | 0.0016 | 0.19 | 0.8622 | 0.8698 | 0.858 | 260257 |
1742938020 | 0.8642 | -0.0054 | -0.62 | 0.8664 | 0.874 | 0.863 | 401935 |
1742851620 | 0.8696 | -0.0282 | -3.14 | 0.8972 | 0.8976 | 0.855 | 845834 |
1742592420 | 0.8978 | 0.0116 | 1.31 | 0.886 | 0.905 | 0.8802 | 1322948 |
1742506020 | 0.8862 | 0.006 | 0.68 | 0.8892 | 0.8988 | 0.8808 | 322191 |
1742419620 | 0.8802 | -0.0108 | -1.21 | 0.8914 | 0.8998 | 0.8802 | 365367 |
1742333220 | 0.891 | -0.0028 | -0.31 | 0.8856 | 0.9014 | 0.8854 | 937995 |
1742246820 | 0.8938 | 0.0242 | 2.78 | 0.8694 | 0.895 | 0.8598 | 1560766 |
1741987620 | 0.8696 | -0.0054 | -0.62 | 0.8774 | 0.8796 | 0.8616 | 509521 |
1741901220 | 0.875 | 0.0334 | 3.97 | 0.837 | 0.8758 | 0.837 | 1007064 |
1741814820 | 0.8416 | -0.0036 | -0.43 | 0.8504 | 0.8504 | 0.8292 | 572912 |
1741728420 | 0.8452 | -0.03 | -3.43 | 0.8796 | 0.8798 | 0.8381999 | 629981 |
1741642020 | 0.8752 | 0.0132 | 1.53 | 0.8562 | 0.881 | 0.856 | 1516755 |
1741382820 | 0.862 | 0.0292 | 3.51 | 0.8302 | 0.8628 | 0.825 | 1938066 |
1741296420 | 0.8328 | -0.0004 | -0.05 | 0.8398 | 0.846 | 0.8298 | 768219 |
1741210020 | 0.8332 | -0.0066 | -0.79 | 0.8436 | 0.855 | 0.825 | 675174 |
1741123620 | 0.8398 | -0.012 | -1.41 | 0.8482 | 0.859 | 0.83 | 1212615 |
1741037220 | 0.8518 | 0.0088 | 1.04 | 0.847 | 0.863 | 0.841 | 2083487 |
1740778020 | 0.843 | 0.0112 | 1.35 | 0.8298 | 0.8498 | 0.8268 | 948040 |
1740691620 | 0.8318 | 0.004 | 0.48 | 0.8252 | 0.842 | 0.8252 | 881448 |
1740605220 | 0.8278 | -0.0058 | -0.70 | 0.8262 | 0.837 | 0.8236 | 767483 |
1740518820 | 0.8336 | 0.0166001 | 2.03 | 0.8198 | 0.8348 | 0.8102 | 1324029 |
1740432420 | 0.8169999 | 0.0219999 | 2.77 | 0.801 | 0.827 | 0.8 | 2394159 |
1740173220 | 0.795 | 0.0016 | 0.20 | 0.7916 | 0.8016 | 0.7896 | 702971 |
1740086820 | 0.7934 | -0.0018 | -0.23 | 0.799 | 0.7998 | 0.7862 | 909838 |
1740000420 | 0.7952 | -0.0016 | -0.20 | 0.7934 | 0.7998 | 0.7912 | 684964 |
1739914020 | 0.7967999 | -0.0024 | -0.30 | 0.7986 | 0.8016 | 0.7862 | 929888 |
1739827620 | 0.7992 | -0.001 | -0.12 | 0.8002 | 0.8078 | 0.789 | 1604776 |
1739568420 | 0.8002 | -0.0078 | -0.97 | 0.807 | 0.81 | 0.794 | 1781565 |
1739482020 | 0.808 | -0.0158 | -1.92 | 0.8226 | 0.8332 | 0.8052 | 1093169 |
1739395620 | 0.8238 | 0.005 | 0.61 | 0.8176 | 0.8366 | 0.8174 | 810156 |
1739309220 | 0.8188 | -0.0118 | -1.42 | 0.8274 | 0.8298 | 0.8134 | 700207 |
1739222820 | 0.8306 | 0.0102 | 1.24 | 0.8206 | 0.8448 | 0.8196 | 1156831 |
1738963620 | 0.8204 | 0.0058 | 0.71 | 0.8136 | 0.8318 | 0.8132 | 1734052 |
1738877220 | 0.8146 | 0.0148 | 1.85 | 0.7998 | 0.8179999 | 0.7954 | 1480781 |
1738790820 | 0.7998 | 0.0102 | 1.29 | 0.7887999 | 0.7998 | 0.785 | 993581 |
1738704420 | 0.7896 | -0.0334 | -4.06 | 0.828 | 0.8284 | 0.775 | 4656848 |
1738618020 | 0.823 | 0.0002 | 0.02 | 0.8146 | 0.8418 | 0.81 | 914800 |
1738358820 | 0.8228 | -0.002 | -0.24 | 0.828 | 0.828 | 0.8164 | 423393 |
1738272420 | 0.8248 | 0.0048001 | 0.59 | 0.8166 | 0.8248 | 0.8129999 | 245172 |
1738186020 | 0.8199999 | 0.0097999 | 1.21 | 0.8209999 | 0.8248 | 0.8056 | 350612 |
1738099620 | 0.8102 | -0.006 | -0.74 | 0.8116 | 0.823 | 0.8068 | 617197 |
1738013220 | 0.8162 | 0.0122 | 1.52 | 0.7992 | 0.8208 | 0.7992 | 743409 |
1737754020 | 0.804 | 0 | 0.00 | 0.8046 | 0.8096 | 0.796 | 753296 |
1737667620 | 0.804 | -0.004 | -0.50 | 0.8082 | 0.8138 | 0.8038 | 800262 |
1737581220 | 0.808 | -0.0158 | -1.92 | 0.8258 | 0.8258 | 0.8038 | 565477 |
1737494820 | 0.8238 | 0.0006 | 0.07 | 0.8202 | 0.8272 | 0.8194 | 572249 |
1737408420 | 0.8232 | 0.0062001 | 0.76 | 0.8202 | 0.8288 | 0.8198 | 573411 |
1737149220 | 0.8169999 | -0.0042 | -0.51 | 0.8236 | 0.8258 | 0.8096 | 226546 |
1737062820 | 0.8212 | 0 | 0.00 | 0.8268 | 0.8268 | 0.8118 | 280690 |
1736976420 | 0.8212 | 0.0218 | 2.73 | 0.7994 | 0.8288 | 0.796 | 706482 |
1736890020 | 0.7994 | -0.0008 | -0.10 | 0.8018 | 0.8044 | 0.7914 | 230881 |
1736803620 | 0.8002 | 0.007 | 0.88 | 0.7897999 | 0.8018 | 0.7874 | 448537 |
1736544420 | 0.7932 | -0.0032 | -0.40 | 0.8018 | 0.8022 | 0.789 | 948175 |
1736458020 | 0.7964 | -0.0082 | -1.02 | 0.8002 | 0.8058 | 0.792 | 403471 |
1736371620 | 0.8046 | -0.0106 | -1.30 | 0.81 | 0.8159999 | 0.7902 | 914954 |
1736285220 | 0.8152 | -0.0058 | -0.71 | 0.8224 | 0.8274 | 0.8044 | 286383 |
1736198820 | 0.8209999 | 0.0013999 | 0.17 | 0.8214 | 0.8266 | 0.8169999 | 358664 |
1735939620 | 0.8196 | -0.0132 | -1.59 | 0.83 | 0.8398 | 0.8196 | 209589 |
1735853220 | 0.8328 | 0.0208 | 2.56 | 0.799 | 0.8348 | 0.793 | 768416 |
1735594020 | 0.812 | 0.008 | 1.00 | 0.8036 | 0.8144 | 0.8026 | 432395 |
1735334820 | 0.804 | -0.0012 | -0.15 | 0.8002 | 0.8116 | 0.8002 | 809392 |
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