Hot Features
プレミアム
Serica Energy PLC (SQZ.GB)
AQSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -7.2402 | -5.2656 | 137.5 | 140.5 | 127 | 32900 | 131.58225582 | DE |
| 4 | -11.7402 | -8.26774647887 | 142 | 144.9 | 122.938 | 63008 | 130.23997964 | DE |
| 12 | -7.2402 | -5.2656 | 137.5 | 150.5 | 120.5 | 73511 | 136.78620671 | DE |
| 26 | -23.2402 | -15.1401954397 | 153.5 | 170 | 110.5 | 85125 | 132.83805868 | DE |
| 52 | -104.5402 | -44.5230834753 | 234.8 | 240.682 | 110.5 | 64903 | 147.69676703 | DE |
| 156 | -132.2402 | -50.3772190476 | 262.5 | 455 | 110.5 | 59128 | 244.65860193 | DE |
| 260 | -1.7402 | -1.31833333333 | 132 | 455 | 70.05 | 52915 | 220.85209359 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734712200 | 130.5 | 0 | 0.00 | 131.5 | 137.5 | 127.5 | 27221 |
| 1734622440 | 130.5 | -1 | -0.76 | 128 | 136 | 127 | 16284 |
| 1734536340 | 131.5 | 1 | 0.77 | 130.5 | 139 | 128 | 43766 |
| 1734449880 | 130.5 | -4 | -2.97 | 131.5 | 139 | 127.5 | 43662 |
| 1734366420 | 134.5 | -2 | -1.47 | 137.5 | 140.5 | 129.5 | 33566 |
| 1734104460 | 136.5 | -1 | -0.73 | 136.5 | 139.936 | 130.5 | 41764 |
| 1734020880 | 137.5 | 7 | 5.36 | 131.5 | 137.725 | 131 | 55880 |
| 1733931060 | 130.5 | 1.5 | 1.16 | 127 | 134 | 127 | 61728 |
| 1733848080 | 129 | -1.5 | -1.15 | 130.5 | 137 | 126.5 | 129089 |
| 1733761860 | 130.5 | 6.5 | 5.24 | 125 | 134 | 124 | 43653 |
| 1733495700 | 124 | -1 | -0.80 | 125 | 134.5 | 122.938 | 101748 |
| 1733416140 | 125 | -5.5 | -4.21 | 125 | 134 | 123.49 | 202103 |
| 1733326500 | 130.5 | -1 | -0.76 | 130.5 | 137 | 127.5 | 68065 |
| 1733239800 | 131.5 | 2.5 | 1.94 | 133.5 | 138.5 | 128 | 38606 |
| 1733156940 | 129 | 1 | 0.78 | 128 | 136 | 126.5 | 53120 |
| 1732897620 | 128 | -2.5 | -1.92 | 130.5 | 137.5 | 126 | 42572 |
| 1732808160 | 130.5 | 0 | 0.00 | 129 | 139.5 | 129 | 16137 |
| 1732721820 | 130.5 | -3 | -2.25 | 130.5 | 140 | 128.852 | 45245 |
| 1732638480 | 133.5 | -5 | -3.61 | 137.5 | 143.5 | 129.76499 | 120195 |
| 1732548840 | 138.5 | -1.5 | -1.07 | 142 | 144.9 | 133 | 75755 |
| 1732289460 | 140 | 1.5 | 1.08 | 142 | 143 | 134 | 141666 |
| 1732203480 | 138.5 | 0 | 0.00 | 134.5 | 139.9 | 133 | 172722 |
| 1732120140 | 138.5 | 10.5 | 8.20 | 128 | 139 | 128 | 128117 |
| 1732033620 | 128 | 0 | 0.00 | 128 | 139 | 127.5 | 40283 |
| 1731947580 | 128 | 0 | 0.00 | 128 | 139 | 127.5 | 79326 |
| 1731688080 | 128 | 0 | 0.00 | 128 | 138.5 | 124.706 | 73776 |
| 1731598260 | 128 | 0 | 0.00 | 128 | 139 | 123.1322 | 17133 |
| 1731511920 | 128 | 0 | 0.00 | 128 | 139 | 121.8112 | 46111 |
| 1731428820 | 128 | 0 | 0.00 | 128 | 139 | 124.51 | 15421 |
| 1731342540 | 128 | 0 | 0.00 | 128 | 139 | 127.5 | 25554 |
| 1731083160 | 128 | -7 | -5.19 | 135 | 144.5 | 127.252 | 19825 |
| 1730993820 | 135 | 0 | 0.00 | 135 | 142.5 | 129.72999 | 45265 |
| 1730910480 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1730824080 | 135 | 0 | 0.00 | 135 | 142.5 | 132.946 | 10314 |
| 1730737740 | 135 | -0.5 | -0.37 | 136.5 | 145 | 133 | 37913 |
| 1730475300 | 135.5 | -7.5 | -5.24 | 145 | 145 | 132.5 | 68807 |
| 1730388900 | 143 | 2 | 1.42 | 146 | 149.5 | 137.5 | 63117 |
| 1730305440 | 141 | 13 | 10.16 | 130.5 | 147 | 127 | 142635 |
| 1730193840 | 128 | 0 | 0.00 | 125 | 134.5 | 124 | 32781 |
| 1730132940 | 128 | -3.5 | -2.66 | 131.5 | 142.5 | 125.524 | 46915 |
| 1729869960 | 131.5 | -1 | -0.75 | 131.5 | 142.5 | 129 | 54299 |
| 1729783680 | 132.5 | -12.5 | -8.62 | 136.5 | 145.5 | 130.5 | 130569 |
| 1729697340 | 145 | -1 | -0.68 | 148 | 150.5 | 136 | 142238 |
| 1729610340 | 146 | -1 | -0.68 | 148 | 148 | 136.5 | 114840 |
| 1729524420 | 147 | 3 | 2.08 | 148 | 150.5 | 136.5 | 199043 |
| 1729262100 | 144 | -1 | -0.69 | 148 | 148 | 136 | 164639 |
| 1729178580 | 145 | 0 | 0.00 | 140 | 150 | 136 | 38063 |
| 1729092540 | 145 | 5 | 3.57 | 144 | 148.5 | 136 | 42207 |
| 1729006140 | 140 | -7 | -4.76 | 144 | 148.5 | 133.5 | 85282 |
| 1728919680 | 147 | 2 | 1.38 | 145 | 149 | 137 | 50659 |
| 1728657480 | 145 | 0 | 0.00 | 146 | 149.5 | 136 | 6521 |
| 1728574140 | 145 | 2 | 1.40 | 143 | 148 | 136 | 15154 |
| 1728484740 | 143 | 1 | 0.70 | 143 | 143.69999 | 135 | 28994 |
| 1728401340 | 142 | -4 | -2.74 | 147 | 150 | 134.5 | 204513 |
| 1728311580 | 146 | 1 | 0.69 | 144 | 148.5 | 136.5 | 102586 |
| 1728053040 | 145 | 5 | 3.57 | 142 | 147.5 | 136 | 139005 |
| 1727966700 | 140 | 0 | 0.00 | 138.5 | 140.86 | 133.5 | 77355 |
| 1727882940 | 140 | 4.5 | 3.32 | 136.5 | 141.564 | 125 | 138584 |
| 1727793720 | 135.5 | 1 | 0.74 | 134.5 | 136.5 | 121 | 81368 |
| 1727710080 | 134.5 | 0 | 0.00 | 137.5 | 140.5 | 120.5 | 53400 |
| 1727447580 | 134.5 | 2 | 1.51 | 131.5 | 137.5 | 120.5 | 49692 |
| 1727364240 | 132.5 | 1 | 0.76 | 132.5 | 139 | 120 | 46602 |
| 1727277960 | 131.5 | -4 | -2.95 | 135.5 | 139.5 | 119 | 52487 |
| 1727191740 | 135.5 | -2 | -1.45 | 137.5 | 140.5 | 121 | 53755 |
| 1727102220 | 137.5 | 0 | 0.00 | 136.5 | 140 | 122.5 | 146829 |
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
