
Avacta Group PLC (PK) (AVCTF)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0.0132 | 2.16393442623 | 0.61 | 0.6232 | 0.61 | 550 | 0.622 | CS |
12 | 0.0407 | 6.98712446352 | 0.5825 | 0.6931 | 0.555 | 5759 | 0.5762235 | CS |
26 | -0.3518 | -36.0820512821 | 0.975 | 0.975 | 0.555 | 3704 | 0.64368222 | CS |
52 | -0.2548 | -29.020501139 | 0.878 | 1.32929 | 0.4786 | 3260 | 0.6865099 | CS |
156 | -0.1768 | -22.1 | 0.8 | 2.29 | 0.4786 | 2990 | 1.15512764 | CS |
260 | -0.8227 | -56.8988173456 | 1.4459 | 3.5 | 0.4786 | 8893 | 1.97714366 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740090000 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
1740003600 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
1739917200 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
1739571600 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
1739485200 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
1739398800 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
1739312400 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
1739226000 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
1738966800 | 0.6232 | 0 | 0.00 | 0.6232 | 0.6232 | 0.6232 | 0 |
1738880400 | 0.6232 | 0.0132 | 2.16 | 0.6232 | 0.6232 | 0.6232 | 1000 |
1738794480 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
1738708080 | 0.61 | -0.0386 | -5.95 | 0.61 | 0.61 | 0.61 | 100 |
1738621740 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
1738362540 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
1738276140 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
1738189740 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
1738103340 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
1738016940 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
1737757740 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
1737671340 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
1737584940 | 0.6486 | 0 | 0.00 | 0.6486 | 0.6486 | 0.6486 | 0 |
1737498540 | 0.6486 | -0.0445 | -6.42 | 0.6486 | 0.6486 | 0.6486 | 125 |
1737152760 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
1737066360 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
1736979960 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
1736893560 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
1736807160 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
1736547960 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
1736375160 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
1736288760 | 0.6931 | 0 | 0.00 | 0.6931 | 0.6931 | 0.6931 | 0 |
1736202360 | 0.6931 | 0.1281001 | 22.67 | 0.6931 | 0.6931 | 0.6931 | 4600 |
1735943340 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
1735856940 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
1735684140 | 0.5649999 | 0 | 0.00 | 0.5649999 | 0.5649999 | 0.5649999 | 0 |
1735597740 | 0.5649999 | -0.0154 | -2.65 | 0.5594 | 0.5649999 | 0.555 | 29400 |
1735338420 | 0.5804 | 0 | 0.00 | 0.5804 | 0.5804 | 0.5804 | 0 |
1735252020 | 0.5804 | 0.0188 | 3.35 | 0.5804 | 0.5804 | 0.5804 | 1896 |
1735078800 | 0.5616 | 0 | 0.00 | 0.5616 | 0.5616 | 0.5616 | 0 |
1734992400 | 0.5616 | 0.0028 | 0.50 | 0.58685 | 0.58685 | 0.5616 | 11000 |
1734733200 | 0.5588 | -0.0312 | -5.29 | 0.5588 | 0.5588 | 0.5588 | 250 |
1734647340 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
1734560940 | 0.59 | 0.0278 | 4.94 | 0.59 | 0.59 | 0.59 | 700 |
1734474180 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
1734387780 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
1734128580 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
1734042180 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
1733955780 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
1733869380 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
1733782980 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
1733523780 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
1733437380 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
1733350980 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
1733264580 | 0.5622 | 0 | 0.00 | 0.5622 | 0.5622 | 0.5622 | 0 |
1733178180 | 0.5622 | -0.0902 | -13.83 | 0.5825 | 0.5825 | 0.5622 | 8515 |
1732890600 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
1732717800 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
1732631400 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
1732545000 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
1732285800 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
1732199400 | 0.6524 | 0 | 0.00 | 0.6524 | 0.6524 | 0.6524 | 0 |
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