RTL Group Sa Luxembourg (PK) (RGLXY)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.165 | -4.71428571429 | 3.5 | 3.5 | 3.335 | 101 | 3.5 | DR |
4 | -0.165 | -4.71428571429 | 3.5 | 3.5 | 3.335 | 101 | 3.5 | DR |
12 | -0.245 | -6.84357541899 | 3.58 | 3.72 | 3.335 | 477 | 3.5384684 | DR |
26 | -0.115 | -3.33333333333 | 3.45 | 3.79 | 2.89 | 1543 | 3.37343028 | DR |
52 | 0.035 | 1.06060606061 | 3.3 | 3.84 | 2.89 | 1566 | 3.45501919 | DR |
156 | -2.555 | -43.3786078098 | 5.89 | 5.91 | 2.89 | 1473 | 4.07673629 | DR |
260 | -1.545 | -31.6598360656 | 4.88 | 6.71 | 2.73 | 2102 | 4.64199961 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727472000 | 3.335 | -0.17 | -4.71 | 3.335 | 3.335 | 3.335 | 400 |
1727386200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1727299200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1727212800 | 3.5 | 0.01 | 0.29 | 3.5 | 3.5 | 3.5 | 202 |
1727126940 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1726867740 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1726781340 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1726694940 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1726608540 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1726522140 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1726262940 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1726176540 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1726090140 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1726003740 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1725917340 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1725658140 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1725571740 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1725485340 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1725398940 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1725053340 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1724966940 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1724880540 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1724794140 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1724707740 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 811 |
1724448000 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1724361600 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1724275200 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1724188800 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1724102400 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1723843200 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1723756800 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1723670400 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1723584000 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1723497600 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1723238400 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
1723152000 | 3.49 | -0.01 | -0.29 | 3.49 | 3.49 | 3.49 | 703 |
1723066200 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1722979800 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1722893340 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
1722634140 | 3.5 | -0.22 | -5.91 | 3.5 | 3.5 | 3.5 | 531 |
1722547740 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1722461340 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1722374940 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1722288540 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1722029340 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1721942940 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1721856540 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1721770140 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
1721683740 | 3.72 | 0.14 | 3.91 | 3.72 | 3.72 | 3.72 | 261 |
1721424540 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1721338140 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1721251740 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1721165340 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1721078940 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1720819740 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1720733340 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1720646940 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
1720560540 | 3.58 | 0.48 | 15.48 | 3.58 | 3.58 | 3.58 | 1305 |
1720473000 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
1720213800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
1720041000 | 3.1 | -0.27 | -7.88 | 3.1 | 3.1 | 3.1 | 250 |
1719927000 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
1719840600 | 3.365 | 0 | 0.00 | 3.365 | 3.365 | 3.365 | 0 |
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