Hot Features
プレミアム
Volex Group PLC (PK) (VLXGF)
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 | 0.2828 | 3.68229166667 | 7.68 | 8.28 | 7.68 | 12713 | 8.12284507 | CS |
| 4 | -0.8372 | -9.51363636364 | 8.8 | 9.53 | 7.66 | 11362 | 8.61119921 | CS |
| 12 | 0.7778 | 10.8253305498 | 7.185 | 9.53 | 7.185 | 13128 | 8.58039141 | CS |
| 26 | 2.3728 | 42.4472271914 | 5.59 | 9.53 | 5.52 | 9979 | 8.52958471 | CS |
| 52 | 3.7628 | 89.5904761905 | 4.2 | 9.53 | 4.2 | 9911 | 7.44125747 | CS |
| 156 | 4.3518 | 120.515092772 | 3.611 | 9.53 | 2.56 | 10071 | 5.35989035 | CS |
| 260 | 2.7628 | 53.1307692308 | 5.2 | 9.53 | 2.4701 | 10974 | 5.32539963 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781818140 | 7.9628 | -0.15 | -1.82 | 7.92 | 8.1 | 7.75 | 6450 |
| 1781731740 | 8.11 | 0 | 0.00 | 8.11 | 8.11 | 8.11 | 1080 |
| 1781645340 | 8.11 | -0.09 | -1.10 | 8.1199999 | 8.1199999 | 8 | 2091 |
| 1781558940 | 8.2 | 0.08 | 0.99 | 8.25 | 8.28 | 8.1199999 | 8057 |
| 1781299740 | 8.1199999 | 0.32 | 4.10 | 7.92 | 8.1199999 | 7.877 | 50988 |
| 1781213220 | 7.8 | 0 | 0.00 | 7.68 | 7.8096 | 7.68 | 1350 |
| 1781126940 | 7.8 | 0.14 | 1.83 | 7.8 | 7.8 | 7.8 | 250 |
| 1781040540 | 7.66 | -0.74 | -8.81 | 8.19 | 8.19 | 7.66 | 15490 |
| 1780954140 | 8.4 | 0.39 | 4.87 | 8.33 | 8.51 | 8.1 | 1566 |
| 1780694940 | 8.01 | -0.94 | -10.50 | 8.61 | 8.61 | 8.01 | 33043 |
| 1780608540 | 8.95 | -0.16 | -1.76 | 8.78 | 8.95 | 8.78 | 12300 |
| 1780522140 | 9.11 | -0.23 | -2.46 | 9.2899999 | 9.2899999 | 9.076 | 6872 |
| 1780435740 | 9.34 | -0.06 | -0.64 | 9.105 | 9.38 | 9 | 28075 |
| 1780349340 | 9.4 | -0.03 | -0.27 | 9.3186 | 9.4 | 9.186 | 8437 |
| 1780090080 | 9.425 | 0.41 | 4.56 | 9.425 | 9.425 | 9.425 | 553 |
| 1780003320 | 9.014 | -0.36 | -3.80 | 9.1 | 9.2 | 8.97 | 6814 |
| 1779917340 | 9.3699999 | -0.03 | -0.32 | 9.38 | 9.38 | 9.185 | 4455 |
| 1779830940 | 9.4 | 0.25 | 2.73 | 9.32 | 9.53 | 9.14 | 26700 |
| 1779484920 | 9.15 | 0.35 | 3.98 | 9.15 | 9.16 | 9.15 | 6755 |
| 1779398880 | 8.8 | -0.05 | -0.56 | 8.8 | 8.8 | 8.8 | 1000 |
| 1779312300 | 8.85 | 0.4 | 4.73 | 8.64 | 8.85 | 8.5955999 | 2938 |
| 1779225660 | 8.45 | 0.09 | 1.08 | 8.46 | 8.64 | 8.4 | 7200 |
| 1779139740 | 8.36 | -0.29 | -3.35 | 8.6199999 | 8.69 | 8.3 | 46700 |
| 1778880000 | 8.65 | -0.45 | -4.95 | 8.6 | 8.65 | 8.45 | 5000 |
| 1778793900 | 9.1 | 0.13 | 1.47 | 9.095 | 9.19 | 9 | 12225 |
| 1778707380 | 8.968 | -0.01 | -0.13 | 8.98 | 8.98 | 8.83 | 13000 |
| 1778621340 | 8.98 | -0.31 | -3.34 | 8.975 | 9.1 | 8.96 | 29850 |
| 1778534940 | 9.2899999 | 0.53 | 6.05 | 9.05 | 9.2899999 | 9.05 | 17550 |
| 1778275200 | 8.76 | 0.06 | 0.69 | 8.76 | 8.76 | 8.76 | 176 |
| 1778188800 | 8.7 | 0.35 | 4.22 | 8.7 | 8.7 | 8.7 | 1000 |
| 1778102400 | 8.3477 | 0 | 0.00 | 8.3477 | 8.3477 | 8.3477 | 0 |
| 1778016000 | 8.3477 | 0.45 | 5.67 | 8.4153 | 8.4153 | 8.3472 | 100000 |
| 1777930200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1777671000 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1777584600 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1777498200 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1777411800 | 7.9 | 0.35 | 4.64 | 7.9 | 7.9 | 7.9 | 800 |
| 1777325400 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1777066140 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1776979740 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1776893340 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1776806940 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1776720540 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1776461340 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1776374940 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1776288540 | 7.55 | 0 | 0.00 | 7.55 | 7.55 | 7.55 | 0 |
| 1776202140 | 7.55 | 0.37 | 5.08 | 7.5 | 7.55 | 7.5 | 3675 |
| 1776115200 | 7.185 | 0 | 0.00 | 7.185 | 7.185 | 7.185 | 0 |
| 1775856000 | 7.185 | 0.98 | 15.89 | 7.185 | 7.185 | 7.185 | 3500 |
| 1775769900 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1775683500 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1775597100 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1775510700 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1775165100 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1775078700 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1774992300 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1774905900 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1774646700 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1774560300 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1774473900 | 6.2 | 0.3 | 5.08 | 6.2 | 6.2 | 6.2 | 1000 |
| 1774387200 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1774300800 | 5.9 | -0.6 | -9.23 | 5.9 | 5.9 | 5.9 | 1700 |
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。
