
Hill & Smith Plc (HILS.GB)
AQSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -60 | -3.0303030303 | 1980 | 1990 | 1900 | 326 | 1929.24586143 | DE |
4 | 0 | 0 | 1920 | 2030 | 1890 | 191 | 1946.81055815 | DE |
12 | -250 | -11.5207373272 | 2170 | 2170 | 1760 | 303 | 1928.57064187 | DE |
26 | -140 | -6.79611650485 | 2060 | 2210 | 1600 | 434 | 1977.22591767 | DE |
52 | 100 | 5.49450549451 | 1820 | 2330 | 1600 | 471 | 1998.42156617 | DE |
156 | 446 | 30.2578018996 | 1474 | 2330 | 884.328 | 605 | 1508.10596933 | DE |
260 | 467 | 32.1403991741 | 1453 | 2330 | 884.328 | 711 | 1505.88881297 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739895960 | 1940 | 10 | 0.52 | 1940 | 1940 | 1920 | 0 |
1739806500 | 1930 | 10 | 0.52 | 1970 | 1970 | 1920 | 890 |
1739547420 | 1920 | -30 | -1.54 | 1990 | 1990 | 1920 | 535 |
1739460900 | 1950 | 0 | 0.00 | 1930 | 1960 | 1900 | 206 |
1739378040 | 1950 | 20 | 1.04 | 1980 | 1990 | 1930 | 0 |
1739291220 | 1930 | -30 | -1.53 | 1950 | 1990 | 1920 | 8 |
1739202480 | 1960 | 50 | 2.62 | 1940 | 1970 | 1920 | 0 |
1738937700 | 1910 | -10 | -0.52 | 1920 | 1970 | 1890 | 0 |
1738855980 | 1920 | -30 | -1.54 | 1960 | 1980 | 1910 | 92 |
1738772880 | 1950 | -30 | -1.52 | 2030 | 2030 | 1950 | 130 |
1738686480 | 1980 | 0 | 0.00 | 1980 | 2010 | 1940 | 0 |
1738596900 | 1980 | -10 | -0.50 | 1970 | 2030 | 1960 | 0 |
1738337520 | 1990 | 10 | 0.51 | 1987.28 | 2000 | 1980 | 37 |
1738254840 | 1980 | 40 | 2.06 | 1940 | 1990 | 1940 | 950 |
1738165140 | 1940 | 10 | 0.52 | 1930 | 1950 | 1920 | 83 |
1738078980 | 1930 | -40 | -2.03 | 1920 | 1970 | 1910 | 138 |
1737975300 | 1970 | 30 | 1.55 | 1910 | 1990 | 1910 | 7 |
1737735960 | 1940 | -50 | -2.51 | 1910 | 1990 | 1910 | 476 |
1737649680 | 1990 | 90 | 4.74 | 1920 | 1990 | 1900 | 85 |
1737563340 | 1900 | 0 | 0.00 | 1900 | 1900 | 1900 | 0 |
1737476940 | 1900 | 10 | 0.53 | 1910 | 1930 | 1890 | 0 |
1737390480 | 1890 | 10 | 0.53 | 1930 | 1930 | 1890 | 0 |
1737131340 | 1880 | -50 | -2.59 | 1840 | 1900 | 1840 | 0 |
1737044940 | 1930 | 70 | 3.76 | 1860 | 1930 | 1810 | 0 |
1736955300 | 1860 | 80 | 4.49 | 1800 | 1860 | 1800 | 2106 |
1736869080 | 1780 | 0 | 0.00 | 1790 | 1820 | 1770 | 202 |
1736782500 | 1780 | 0 | 0.00 | 1770 | 1790 | 1760 | 317 |
1736524020 | 1780 | -50 | -2.73 | 1830 | 1850 | 1770 | 0 |
1736439600 | 1830 | 30 | 1.67 | 1770 | 1850 | 1770 | 0 |
1736353620 | 1800 | -30 | -1.64 | 1800 | 1820 | 1780 | 855 |
1736264400 | 1830 | -20 | -1.08 | 1820 | 1910 | 1770 | 8 |
1736180880 | 1850 | 20 | 1.09 | 1850 | 1890 | 1840 | 0 |
1735918500 | 1830 | -30 | -1.61 | 1850 | 1860 | 1830 | 158 |
1735832160 | 1860 | 10 | 0.54 | 1900 | 1910 | 1850 | 7 |
1735662660 | 1850 | 0 | 0.00 | 1850 | 1850 | 1850 | 0 |
1735576260 | 1850 | -20 | -1.07 | 1870 | 1890 | 1840 | 191 |
1735313700 | 1870 | 10 | 0.54 | 1890 | 1930 | 1870 | 39 |
1735057680 | 1860 | 0 | 0.00 | 1860 | 1860 | 1860 | 0 |
1734971280 | 1860 | -20 | -1.06 | 1880 | 1900 | 1860 | 1625 |
1734712200 | 1880 | -10 | -0.53 | 1880 | 1920 | 1800 | 105 |
1734622440 | 1890 | -10 | -0.53 | 1910 | 1960 | 1851.92 | 734 |
1734536340 | 1900 | -10 | -0.52 | 1910 | 1940 | 1870 | 581 |
1734449880 | 1910 | -40 | -2.05 | 1940 | 1950 | 1900 | 609 |
1734366420 | 1950 | -10 | -0.51 | 1960 | 2000 | 1940 | 657 |
1734104460 | 1960 | -30 | -1.51 | 2000 | 2000 | 1950 | 1163 |
1734020880 | 1990 | 0 | 0.00 | 2000 | 2020 | 1990 | 287 |
1733931060 | 1990 | -10 | -0.50 | 1990 | 2010 | 1960 | 551 |
1733848080 | 2000 | -110 | -5.21 | 2090 | 2090 | 2000 | 0 |
1733761860 | 2110 | 10 | 0.48 | 2050 | 2140 | 2050 | 0 |
1733495700 | 2100 | 30 | 1.45 | 2050 | 2100 | 2040 | 9 |
1733416140 | 2070 | 20 | 0.98 | 2120 | 2120 | 2030 | 1760 |
1733326500 | 2050 | -20 | -0.97 | 2090 | 2090 | 2050 | 0 |
1733239800 | 2070 | 50 | 2.48 | 2070 | 2080 | 2060 | 80 |
1733156940 | 2020 | -40 | -1.94 | 2060 | 2100 | 2020 | 0 |
1732897620 | 2060 | -10 | -0.48 | 2080 | 2080 | 2040 | 0 |
1732808160 | 2070 | -40 | -1.90 | 2070 | 2110 | 2050 | 300 |
1732721820 | 2110 | -10 | -0.47 | 2170 | 2170 | 2080 | 362 |
1732638480 | 2120 | -90 | -4.07 | 2200 | 2200 | 2100 | 0 |
1732548840 | 2210 | 70 | 3.27 | 2140 | 2210 | 2120 | 137 |
1732289460 | 2140 | 10 | 0.47 | 2110 | 2140.14 | 2100 | 1068 |
1732203480 | 2130 | 10 | 0.47 | 2110 | 2130 | 2090 | 4 |
1732120140 | 2120 | 100 | 4.95 | 2090 | 2150 | 2080 | 348 |
1732033620 | 2020 | -100 | -4.72 | 2080 | 2120 | 2020 | 321 |
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