Aj Bell Plc【AJB】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Aj Bell Plc (AJB)

480.00

7.50

(1.59%)

마감 04 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-7	-1.43737166324	487	487	461	389610	471.40487523	DE
4	40	9.09090909091	440	487	439.5	627435	459.17191087	DE
12	48.5	11.2398609502	431.5	487	430	772142	456.61040809	DE
26	97	25.3263707572	383	487	358.5	746289	435.75096678	DE
52	230	92	250	487	244.4	805742	375.55980093	DE
156	113.4	30.9328968903	366.6	487	242.8	813680	332.70755174	DE
260	73.5	18.0811808118	406.5	487	229	892215	366.0060521	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733160600	472.5	-2	-0.42	463.5	475	463.5	590648
1732901400	474.5	1.5	0.32	472.5	475.5	470.5	354130
1732815000	473	3	0.64	484	484	471	480257
1732728600	470	7	1.51	461	473	461	269559
1732642200	463	-3.5	-0.75	487	487	461.5	253458
1732555800	466.5	-2	-0.43	476.5	476.5	459.5	599248
1732296600	468.5	6.5	1.41	439.5	470	439.5	559117
1732210200	462	9	1.99	474	474	453	1158437
1732123800	453	-6.5	-1.41	460	463.5	449.5	1085162
1732037400	459.5	1.5	0.33	440	474	440	511240
1731951000	458	-3	-0.65	482	482	449.5	272196
1731691800	461	6	1.32	453	462.5	453	508998
1731605400	455	1.5	0.33	453.5	459	453.5	424407
1731519000	453.5	-1	-0.22	454.5	456.5	445.5	2445405
1731432600	454.5	-9	-1.94	462	462	454.5	343013
1731346200	463.5	7.5	1.64	459	468	458	314956
1731087000	456	0	0.00	476.5	476.5	452	227573
1731000600	456	5	1.11	454.5	457	450.5	998804
1730914200	451	4.5	1.01	449	458.5	444.5	794265
1730827800	446.5	0.5	0.11	440	448.5	440	357836
1730741400	446	-1	-0.22	448.5	451.5	446	346400
1730482200	447	2.5	0.56	430	448.5	430	336033
1730395800	444.5	-16.5	-3.58	456	459	441.5	1060889
1730309400	461	7	1.54	462	468	452	1799970
1730223000	454	-11.5	-2.47	460	464	451	743966
1730136600	465.5	-1	-0.21	460	470.5	460	410632
1729873800	466.5	1.5	0.32	475	475	462.5	621436
1729787400	465	4	0.87	462	466.5	460.5	4614823
1729701000	461	-11.5	-2.43	470.5	471.5	458	1338066
1729614600	472.5	1.5	0.32	471	475.5	465.5	1052479
1729528200	471	-11	-2.28	481	483	469	474136
1729269000	482	6	1.26	480	483	473.5	904954
1729182600	476	-5	-1.04	481.5	484	467	1895018
1729096200	481	16.5	3.55	470	481	465	930262
1729009800	464.5	9.5	2.09	445	467.5	445	622358
1728923400	455	6.5	1.45	450	455	446.5	348304
1728664200	448.5	5	1.13	445.5	449	442	266458
1728577800	443.5	-7.5	-1.66	449.5	452.5	441	2407939
1728491400	451	11	2.50	450	451.5	443	855840
1728405000	440	2	0.46	435	440.5	434.5	743131
1728318600	438	-12	-2.67	460	460	432.5	651310
1728059400	450	9.5	2.16	443.5	450	439	415713
1727973000	440.5	-2.5	-0.56	458	458	439.5	441965
1727886600	443	-2.5	-0.56	450	450	440	570984
1727800200	445.5	-4	-0.89	450	453.5	442.5	405031
1727713800	449.5	-4.5	-0.99	450	455	445	672016
1727454600	454	3.5	0.78	463.5	463.5	449	698113
1727368200	450.5	6	1.35	450	454.5	445.5	1076365
1727281800	444.5	-1	-0.22	435.5	450	435.5	236722
1727195400	445.5	-8.5	-1.87	433.5	450.5	433.5	247609
1727109000	454	5.5	1.23	431.5	467	431.5	1008342
1726849800	448.5	-6	-1.32	445	453	445	1148627
1726763400	454.5	11	2.48	447.5	454.5	447	346260
1726677000	443.5	-1.5	-0.34	440	451	440	426139
1726590600	445	0	0.00	430	448.5	430	996519
1726504200	445	7.5	1.71	435.5	446	435.5	310481
1726245000	437.5	-2	-0.46	456	456	437.5	523727
1726158600	439.5	6	1.38	432	443.5	432	394533
1726072200	433.5	-5	-1.14	438.5	441.5	433.5	366092
1725985800	438.5	5.5	1.27	431.5	438.5	431.5	765921
1725899400	433	7.5	1.76	430	438	428	1327873
1725640200	425.5	-7	-1.62	434.5	436.5	425.5	292750
1725553800	432.5	1	0.23	432.5	435	431	300996
1725467400	431.5	6.5	1.53	410	434	406.5	454066
1725381000	425	-3.5	-0.82	438	438	423.5	261192

ASSA GLOBAL COIN

Antique Zombie Shards

Across Protocol Token

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관