Hot Features
プレミアム
B&M European Value Retail PLC (PK) (BMRRY)
USOTC
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。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.775 | 19.1271551724 | 9.28 | 11.055 | 9.0325 | 14061 | 10.63349248 | DR |
| 4 | 1.64775 | 17.5157458343 | 9.40725 | 11.055 | 8.23 | 5686 | 10.16540835 | DR |
| 12 | 1.635 | 17.3566878981 | 9.42 | 11.055 | 8.23 | 3226 | 9.74585144 | DR |
| 26 | 2.08 | 23.1754874652 | 8.975 | 11.055 | 8.23 | 6614 | 9.14764197 | DR |
| 52 | -4.22 | -27.6268412439 | 15.275 | 15.79 | 8.11 | 18759 | 12.4761325 | DR |
| 156 | -15.635 | -58.5799925066 | 26.69 | 30.9842 | 8.11 | 24596 | 18.36954081 | DR |
| 260 | -18.945 | -63.15 | 30 | 35.51 | 8.11 | 30337 | 21.55535095 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780608540 | 11.055 | 0.65 | 6.30 | 10.962 | 11.055 | 10.962 | 42837 |
| 1780522140 | 10.4 | 1.28 | 14.04 | 10.36 | 10.475 | 10.27 | 18415 |
| 1780435740 | 9.1199999 | 0.06 | 0.64 | 9.07 | 9.1199999 | 9.07 | 844 |
| 1780349340 | 9.0624 | -0.06 | -0.70 | 9.2 | 9.22 | 9.0325 | 1682 |
| 1780090080 | 9.126 | -0.07 | -0.80 | 9.28 | 9.28 | 9.126 | 6525 |
| 1780003320 | 9.2 | -0.36 | -3.77 | 9.3 | 9.32 | 9.2 | 5563 |
| 1779917340 | 9.56 | 0.47 | 5.17 | 9.53 | 9.56 | 9.53 | 822 |
| 1779830520 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1779484920 | 9.09 | 0.09 | 1.00 | 9.09 | 9.09 | 9.06 | 2179 |
| 1779398880 | 9 | 0.11 | 1.24 | 9.13 | 9.17 | 9 | 1377 |
| 1779312300 | 8.89 | 0.11 | 1.29 | 8.52 | 8.89 | 8.52 | 2507 |
| 1779225660 | 8.7767 | 0.16 | 1.82 | 8.75 | 8.8 | 8.73 | 7150 |
| 1779139740 | 8.6199999 | 0.37 | 4.48 | 8.66 | 8.66 | 8.58 | 1505 |
| 1778880000 | 8.25 | -0.43 | -4.95 | 8.31 | 8.31 | 8.23 | 1593 |
| 1778793900 | 8.68 | -0.06 | -0.69 | 8.65 | 8.68 | 8.65 | 1288 |
| 1778707740 | 8.74 | 0 | 0.00 | 8.74 | 8.74 | 8.74 | 0 |
| 1778621340 | 8.74 | -0.38 | -4.17 | 8.67 | 8.74 | 8.67 | 1083 |
| 1778534940 | 9.12025 | -0.28 | -3.03 | 9.145 | 9.145 | 9.12025 | 534 |
| 1778275200 | 9.405 | 0.04 | 0.48 | 9.40725 | 9.45 | 9.405 | 753 |
| 1778188800 | 9.36 | -0.03 | -0.32 | 9.3 | 9.43 | 9.26 | 3395 |
| 1778102520 | 9.39 | 0.38 | 4.22 | 9.39 | 9.39 | 9.39 | 5148 |
| 1778016000 | 9.01 | -0.18 | -1.96 | 9.01 | 9.08 | 9.01 | 430 |
| 1777930140 | 9.19 | -0.1 | -1.08 | 9.27 | 9.40935 | 9.19 | 4336 |
| 1777671000 | 9.2908 | 0.17 | 1.92 | 9.27 | 9.2908 | 9.27 | 12318 |
| 1777584540 | 9.116 | 0.3 | 3.36 | 9.2 | 9.2 | 9.116 | 666 |
| 1777498140 | 8.82 | -0.55 | -5.87 | 8.9 | 8.9 | 8.82 | 1559 |
| 1777411800 | 9.3699999 | 0.03 | 0.32 | 9.3699999 | 9.3699999 | 9.3699999 | 585 |
| 1777325400 | 9.34 | -0.15 | -1.55 | 9.368 | 9.368 | 9.34 | 913 |
| 1777065780 | 9.4868 | 0.13 | 1.40 | 9.4 | 9.4868 | 9.4 | 438 |
| 1776979680 | 9.356 | 0 | 0.00 | 9.356 | 9.356 | 9.356 | 0 |
| 1776893280 | 9.356 | -0.1 | -1.10 | 9.356 | 9.356 | 9.356 | 265 |
| 1776806940 | 9.46 | -0.05 | -0.53 | 9.46 | 9.46 | 9.46 | 378 |
| 1776720540 | 9.51 | -0.23 | -2.37 | 9.59 | 9.59 | 9.51 | 926 |
| 1776460800 | 9.7411999 | 0.33 | 3.52 | 9.8104 | 9.8104 | 9.7411999 | 757 |
| 1776374940 | 9.41 | 0.04 | 0.43 | 9.41 | 9.41 | 9.41 | 210 |
| 1776288360 | 9.3699999 | 0.09 | 0.97 | 9.2899999 | 9.3699999 | 9.2899999 | 810 |
| 1776202140 | 9.28 | 0 | 0.05 | 9.335 | 9.335 | 9.28 | 1362 |
| 1776115740 | 9.275 | -0.18 | -1.85 | 9.275 | 9.275 | 9.275 | 912 |
| 1775856000 | 9.45 | -0.24 | -2.43 | 9.45 | 9.45 | 9.45 | 175 |
| 1775770140 | 9.685 | -0.31 | -3.05 | 9.685 | 9.685 | 9.685 | 437 |
| 1775683500 | 9.99 | 0.57 | 6.05 | 10.09 | 10.09 | 9.99 | 984 |
| 1775596800 | 9.42 | -0.37 | -3.78 | 9.55 | 9.55 | 9.42 | 618 |
| 1775510940 | 9.7899999 | -0.08 | -0.81 | 9.66 | 9.7899999 | 9.1199999 | 7633 |
| 1775164920 | 9.8699999 | 0.76 | 8.34 | 9.57 | 9.8699999 | 9.53 | 7872 |
| 1775078400 | 9.11 | 0.24 | 2.71 | 9.1 | 9.21 | 9.07 | 7231 |
| 1774992540 | 8.8699999 | 0.46 | 5.52 | 8.8699999 | 8.8699999 | 8.8699999 | 567 |
| 1774906080 | 8.406 | 0.07 | 0.79 | 8.345 | 8.41 | 8.345 | 2827 |
| 1774646940 | 8.34 | 0.06 | 0.72 | 8.25 | 8.34 | 8.25 | 3742 |
| 1774560480 | 8.28 | -0.14 | -1.62 | 8.44 | 8.45 | 8.28 | 1472 |
| 1774473900 | 8.416 | 0.16 | 1.89 | 8.33 | 8.416 | 8.33 | 1599 |
| 1774387560 | 8.26 | -0.47 | -5.41 | 8.38 | 8.38 | 8.26 | 1138 |
| 1774300800 | 8.7327 | -0.02 | -0.20 | 8.92 | 8.92 | 8.7327 | 1241 |
| 1774041960 | 8.75 | -0.14 | -1.57 | 9.01 | 9.015 | 8.75 | 2765 |
| 1773955740 | 8.89 | -0.36 | -3.89 | 8.89 | 8.89 | 8.89 | 236 |
| 1773869340 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 322 |
| 1773782700 | 9.25 | -0.28 | -2.94 | 9.34 | 9.34 | 9.25 | 677 |
| 1773696120 | 9.53 | 0.13 | 1.33 | 9.57 | 9.6 | 9.53 | 1677 |
| 1773437340 | 9.405 | -0.21 | -2.13 | 9.42 | 9.46 | 9.38 | 2133 |
| 1773350400 | 9.61 | -0.05 | -0.52 | 9.64 | 9.69 | 9.57 | 6642 |
| 1773264540 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 218 |
| 1773178080 | 9.66 | 0.21 | 2.22 | 9.654 | 9.66 | 9.654 | 1346 |
| 1773091740 | 9.45 | -0.23 | -2.38 | 9.32 | 9.45 | 9.28 | 3129 |
| 1772836140 | 9.68 | -0.34 | -3.39 | 9.6199999 | 9.68 | 9.6199999 | 2001 |
| 1772749620 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
