Altus Group Ltd (PK)【ASGTF】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。

登録

ホーム
投資
株式
アメリカ
USOTC
Altus Group Ltd (PK) (ASGTF)
Altus Group Ltd (PK) (ASGTF) 時系列データ

Altus Group Ltd (PK) (ASGTF)

38.80

-0.176

(-0.45%)

終了 12月23日 6:00AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.21	-3.02424393902	40.01	40.01	38.8	3927	39.3693727	CS
4	-2.18	-5.3196681308	40.98	42.82	38.8	17390	41.52405993	CS
12	-1.05	-2.63488080301	39.85	42.82	37.07	16515	40.46367464	CS
26	4.27	12.3660584999	34.53	42.82	34.53	16895	40.50087743	CS
52	6.4812	20.0539623996	32.3188	42.82	32.315	13928	40.32314863	CS
156	-17.33	-30.874755033	56.13	56.13	28.5	5391	39.89658697	CS
260	9.2	31.0810810811	29.6	56.13	27.52	4763	40.78816806	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1734733200	38.8	-0.18	-0.45	38.8	38.8	38.8	4013
1734646800	38.976	-0.96	-2.40	38.976	38.976	38.976	8280
1734560940	39.9345	0.2	0.50	39.9345	39.9345	39.9345	180
1734474360	39.7343	-0.28	-0.69	39.5848	39.81	39.3405	5399
1734388140	40.01	-0.75	-1.84	40.01	40.01	40.01	1850
1734128880	40.76	0	0.00	40.76	40.76	40.76	0
1734042480	40.76	0.18	0.44	40.5124	40.79	40.5124	8249
1733955900	40.58	0.01	0.02	40.58	40.58	40.58	1978
1733869200	40.57	-1.42	-3.38	40.57	40.57	40.57	14632
1733782800	41.9875	0	0.00	41.9875	41.9875	41.9875	0
1733523600	41.9875	-0.33	-0.77	41.9875	41.9875	41.9875	7157
1733437740	42.315	0	0.00	42.315	42.315	42.315	0
1733351340	42.315	0	0.00	42.315	42.315	42.315	0
1733264940	42.315	0	0.00	42.315	42.315	42.315	0
1733178540	42.315	0	0.00	42.315	42.315	42.315	0
1732919340	42.315	0	0.00	42.315	42.315	42.315	0
1732746540	42.315	0	0.00	42.315	42.315	42.315	0
1732660140	42.315	0.41	0.97	42.07	42.82	42.04	32673
1732573560	41.91	0.76	1.85	41.84	41.92	41.84	89865
1732314000	41.15	0.26	0.64	40.98	41.15	40.98	21023
1732227900	40.89	-0.18	-0.44	41.39	41.42	40.76	21512
1732141740	41.07	0.46	1.13	40.52	41.07	40.49	29672
1732054800	40.61	0.57	1.42	40.57	40.62	40.57	15744
1731968640	40.04	0.14	0.35	39.9	40.04	39.9	7067
1731709260	39.902	-0.7	-1.72	39.902	39.902	39.902	5250
1731622800	40.6	-0.53	-1.30	40.97	41.112	40.575	17503
1731536760	41.133	-0.14	-0.33	41.65	41.65	41.133	26684
1731450480	41.27	-0.03	-0.07	41.09	41.27	41.09	49003
1731363600	41.3	1.42	3.56	41.33	41.33	41.3	33050
1731104400	39.88	0.78	1.99	37.07	40.7	37.07	26446
1731018540	39.1	-0.14	-0.36	39.26	39.3571	38.95	34498
1730931600	39.24	0.67	1.74	38.6	39.24	38.29	5002
1730845680	38.57	0.48	1.26	38.4596	38.57	38.4596	5365
1730759160	38.09	0.1	0.26	38.034	38.09	38.034	859
1730496180	37.99	0	0.00	37.99	37.99	37.99	0
1730409780	37.99	-0.43	-1.11	38.3	38.3	37.99	3676
1730323500	38.415	0.01	0.03	38.415	38.415	38.415	4299
1730237280	38.405	-0.63	-1.60	38.405	38.405	38.405	579
1730150880	39.03	-0.12	-0.32	38.98	39.239	38.98	35623
1729891500	39.1535	0.26	0.67	39.1761	39.25	39	45282
1729805160	38.8932	-0.65	-1.64	38.98	39.23	38.8932	44055
1729718700	39.54	0	0.00	39.54	39.54	39.54	0
1729632300	39.54	0.04	0.10	39.54	39.54	39.54	1863
1729546080	39.5	0	0.00	39.5	39.5	39.5	0
1729286880	39.5	0	0.00	39.5	39.5	39.5	0
1729200480	39.5	0	0.00	39.5	39.5	39.5	0
1729114080	39.5	0	0.00	39.5	39.5	39.5	0
1729027680	39.5	0.44	1.13	39.5	39.5	39.5	4378
1728940800	39.06	0	0.00	39.06	39.06	39.06	0
1728681600	39.06	0	0.00	39.06	39.06	39.06	0
1728595200	39.06	0	0.00	39.06	39.06	39.06	0
1728508800	39.06	0.71	1.84	39.06	39.06	39.06	4679
1728422580	38.355	-0.11	-0.27	38.3372	38.355	38.3372	426
1728336000	38.46	-1.06	-2.68	38.46	38.46	38.46	7865
1728077220	39.52	-0.32	-0.79	39.62	39.62	39.52	4447
1727990760	39.8351	-1.01	-2.48	39.85	39.85	39.8289	1463
1727904600	40.85	0	0.00	40.85	40.85	40.85	0
1727818200	40.85	0	0.00	40.85	40.85	40.85	0
1727731800	40.85	0	0.00	40.85	40.85	40.85	0
1727472600	40.85	0	0.00	40.85	40.85	40.85	0
1727386200	40.85	0	0.00	40.85	40.85	40.85	90094
1727299200	40.85	0.03	0.07	41.32	41.48	40.85	31178
1727212800	40.82	1.33	3.36	40.7	40.82	40.6	28430
1727101800	39.4947	0	0.00	39.4947	39.4947	39.4947	0

Delayed Upgrade Clock

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