Hot Features
プレミアム
FTSE Aston Martin Lagonda Global Holdings (SSAML)
FTSE
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 | -1.5 | -13.9794967381 | 10.73 | 10.73 | 9.07 | 0 | 0 | IX |
| 4 | -0.98 | -9.59843290891 | 10.21 | 11.22 | 9.07 | 0 | 0 | IX |
| 12 | 0.01 | 0.108459869848 | 9.22 | 11.22 | 7.85 | 0 | 0 | IX |
| 26 | -4.97 | -35 | 14.2 | 14.52 | 7.85 | 0 | 0 | IX |
| 52 | -8.67 | -48.4357541899 | 17.9 | 19.66 | 7.85 | 0 | 0 | IX |
| 156 | -13.33 | -59.0868794326 | 22.56 | 26.98 | 7.85 | 0 | 0 | IX |
| 260 | -13.33 | -59.0868794326 | 22.56 | 26.98 | 7.85 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780590600 | 9.41 | 0.11 | 1.18 | 9.3 | 9.52 | 9.11 | 0 |
| 1780504200 | 9.3 | -0.78 | -7.74 | 10.08 | 10.19 | 9.3 | 0 |
| 1780417800 | 10.08 | 0.08 | 0.80 | 10 | 10.66 | 9.98 | 0 |
| 1780331400 | 10 | 0.17 | 1.73 | 9.83 | 10.35 | 9.83 | 0 |
| 1780072200 | 9.83 | -0.9 | -8.39 | 10.73 | 10.73 | 9.83 | 0 |
| 1779985800 | 10.73 | 0.02 | 0.19 | 10.71 | 10.78 | 10.03 | 0 |
| 1779899400 | 10.71 | 0.41 | 3.98 | 10.3 | 10.94 | 10.29 | 0 |
| 1779813000 | 10.3 | -0.12 | -1.15 | 10.42 | 10.63 | 10.05 | 0 |
| 1779467400 | 10.42 | 0.14 | 1.36 | 10.28 | 10.69 | 10.18 | 0 |
| 1779381000 | 10.28 | 0.35 | 3.52 | 9.93 | 10.38 | 9.75 | 0 |
| 1779294600 | 9.93 | -0.03 | -0.30 | 9.96 | 9.96 | 9.48 | 0 |
| 1779208200 | 9.96 | -0.59 | -5.59 | 10.55 | 10.55 | 9.95 | 0 |
| 1779121800 | 10.55 | -0.42 | -3.83 | 10.97 | 10.97 | 10.3 | 0 |
| 1778862600 | 10.97 | 0.06 | 0.55 | 10.91 | 11.1 | 10.69 | 0 |
| 1778776200 | 10.91 | 0.5 | 4.80 | 10.41 | 11.22 | 10.41 | 0 |
| 1778689800 | 10.41 | 0.05 | 0.48 | 10.36 | 10.5 | 10.05 | 0 |
| 1778603400 | 10.36 | 0.05 | 0.48 | 10.31 | 10.52 | 10.07 | 0 |
| 1778517000 | 10.31 | -0.09 | -0.87 | 10.4 | 10.59 | 9.8 | 0 |
| 1778257800 | 10.4 | 0.19 | 1.86 | 10.21 | 10.55 | 9.96 | 0 |
| 1778171400 | 10.21 | 0.34 | 3.44 | 9.8699999 | 10.21 | 9.69 | 0 |
| 1778085000 | 9.8699999 | 0.6 | 6.47 | 9.27 | 10.29 | 9.27 | 0 |
| 1777998600 | 9.27 | 0.12 | 1.31 | 9.15 | 9.81 | 9.15 | 0 |
| 1777653000 | 9.15 | 0.21 | 2.35 | 8.94 | 9.33 | 8.74 | 0 |
| 1777566600 | 8.94 | -0.18 | -1.97 | 9.1199999 | 9.47 | 8.7 | 0 |
| 1777480200 | 9.1199999 | 0.29 | 3.28 | 8.83 | 9.57 | 8.78 | 0 |
| 1777393800 | 8.83 | -0.41 | -4.44 | 9.24 | 9.24 | 8.8 | 0 |
| 1777307400 | 9.24 | -0.27 | -2.84 | 9.51 | 9.57 | 9.2 | 0 |
| 1777048200 | 9.51 | -0.39 | -3.94 | 9.9 | 10.26 | 9.38 | 0 |
| 1776961800 | 9.9 | -0.02 | -0.20 | 9.92 | 10.12 | 9.65 | 0 |
| 1776875400 | 9.92 | -0.08 | -0.80 | 10 | 10.26 | 9.92 | 0 |
| 1776789000 | 10 | -0.07 | -0.70 | 10.07 | 10.17 | 9.81 | 0 |
| 1776702600 | 10.07 | -0.24 | -2.33 | 10.31 | 10.31 | 9.99 | 0 |
| 1776443400 | 10.31 | 0.46 | 4.67 | 9.85 | 10.46 | 9.73 | 0 |
| 1776357000 | 9.85 | -0.06 | -0.61 | 9.91 | 10.34 | 9.77 | 0 |
| 1776270600 | 9.91 | 0.25 | 2.59 | 9.66 | 9.93 | 9.66 | 0 |
| 1776184200 | 9.66 | 0.65 | 7.21 | 9.01 | 9.95 | 9.01 | 0 |
| 1776097800 | 9.01 | -0.3 | -3.22 | 9.31 | 9.31 | 8.74 | 0 |
| 1775838600 | 9.31 | 0.42 | 4.72 | 8.89 | 9.6199999 | 8.89 | 0 |
| 1775752200 | 8.89 | -0.04 | -0.45 | 8.93 | 9.06 | 8.61 | 0 |
| 1775665800 | 8.93 | 0.64 | 7.72 | 8.2899999 | 9.07 | 8.2899999 | 0 |
| 1775579400 | 8.2899999 | -0.21 | -2.47 | 8.5 | 8.72 | 8.18 | 0 |
| 1775147400 | 8.5 | 0.26 | 3.16 | 8.24 | 8.55 | 7.98 | 0 |
| 1775061000 | 8.24 | 0.21 | 2.62 | 8.03 | 8.39 | 8.03 | 0 |
| 1774974600 | 8.03 | -0.22 | -2.67 | 8.25 | 8.27 | 7.98 | 0 |
| 1774888200 | 8.25 | 0.23 | 2.87 | 8.02 | 8.32 | 7.85 | 0 |
| 1774632600 | 8.02 | -0.32 | -3.84 | 8.34 | 8.34 | 7.94 | 0 |
| 1774546200 | 8.34 | 0.1 | 1.21 | 8.24 | 8.51 | 7.93 | 0 |
| 1774459800 | 8.24 | -0.04 | -0.48 | 8.28 | 8.56 | 8.13 | 0 |
| 1774373400 | 8.28 | -0.59 | -6.65 | 8.8699999 | 8.8699999 | 8.23 | 0 |
| 1774287000 | 8.8699999 | 0.75 | 9.24 | 8.1199999 | 8.99 | 7.96 | 0 |
| 1774027800 | 8.1199999 | -0.33 | -3.91 | 8.45 | 8.85 | 8.1199999 | 0 |
| 1773941400 | 8.45 | -0.28 | -3.21 | 8.73 | 8.73 | 8.35 | 0 |
| 1773855000 | 8.73 | -0.35 | -3.85 | 9.08 | 9.13 | 8.63 | 0 |
| 1773768600 | 9.08 | 0.32 | 3.65 | 8.76 | 9.1199999 | 8.6199999 | 0 |
| 1773682200 | 8.76 | -0.02 | -0.23 | 8.78 | 8.86 | 8.57 | 0 |
| 1773423000 | 8.78 | -0.44 | -4.77 | 9.22 | 9.23 | 8.74 | 0 |
| 1773336600 | 9.22 | -0.31 | -3.25 | 9.53 | 9.86 | 9.07 | 0 |
| 1773250200 | 9.53 | -0.17 | -1.75 | 9.7 | 9.86 | 9.47 | 0 |
| 1773163800 | 9.7 | 0.48 | 5.21 | 9.22 | 9.7899999 | 9.22 | 0 |
| 1773077400 | 9.22 | -0.09 | -0.97 | 9.31 | 9.71 | 9.07 | 0 |
| 1772818200 | 9.31 | -0.09 | -0.96 | 9.4 | 10.11 | 9.2899999 | 0 |
| 1772731800 | 9.4 | -0.37 | -3.79 | 9.77 | 10.04 | 9.4 | 0 |
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。
