Hot Features
プレミアム
FTSE BP PLC (SSBPP)
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 | -82.66 | -4.74460305707 | 1742.19 | 1752.2 | 1625.54 | 0 | 0 | IX |
| 4 | -116.48 | -6.55852162995 | 1776.01 | 1923.73 | 1625.54 | 0 | 0 | IX |
| 12 | -328.39 | -16.5192764296 | 1987.92 | 2088.01 | 1625.54 | 0 | 0 | IX |
| 26 | 189.81 | 12.9147048417 | 1469.72 | 2103.19 | 1426.57 | 0 | 0 | IX |
| 52 | 389.64 | 30.6829725409 | 1269.89 | 2103.19 | 1250.39 | 0 | 0 | IX |
| 156 | 171.87 | 11.553043034 | 1487.66 | 2103.19 | 1136.32 | 0 | 0 | IX |
| 260 | 171.87 | 11.553043034 | 1487.66 | 2103.19 | 1136.32 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782405000 | 1659.53 | 2.76 | 0.17 | 1656.77 | 1662.99 | 1625.54 | 0 |
| 1782318600 | 1656.77 | -64.2 | -3.73 | 1720.97 | 1720.97 | 1656.77 | 0 |
| 1782232200 | 1720.97 | -5.35 | -0.31 | 1726.32 | 1734.94 | 1707.16 | 0 |
| 1782145800 | 1726.32 | -12.42 | -0.71 | 1738.74 | 1752.2 | 1704.92 | 0 |
| 1781886600 | 1738.74 | 47.45 | 2.81 | 1691.29 | 1738.74 | 1691.29 | 0 |
| 1781800200 | 1691.29 | -50.9 | -2.92 | 1742.19 | 1742.19 | 1683.18 | 0 |
| 1781713800 | 1742.19 | -29.68 | -1.68 | 1771.87 | 1771.87 | 1740.12 | 0 |
| 1781627400 | 1771.87 | -12.43 | -0.70 | 1784.3 | 1794.31 | 1763.93 | 0 |
| 1781541000 | 1784.3 | -60.39 | -3.27 | 1844.69 | 1844.69 | 1754.27 | 0 |
| 1781281800 | 1844.69 | -37.28 | -1.98 | 1881.97 | 1881.97 | 1783.61 | 0 |
| 1781195400 | 1881.97 | 16.57 | 0.89 | 1865.4 | 1906.47 | 1865.06 | 0 |
| 1781109000 | 1865.4 | 38.65 | 2.12 | 1826.75 | 1865.4 | 1816.39 | 0 |
| 1781022600 | 1826.75 | -56.25 | -2.99 | 1883 | 1883 | 1822.26 | 0 |
| 1780936200 | 1883 | -1.38 | -0.07 | 1884.38 | 1923.73 | 1878.52 | 0 |
| 1780677000 | 1884.38 | 4.48 | 0.24 | 1879.9 | 1891.29 | 1864.71 | 0 |
| 1780590600 | 1879.9 | -2.76 | -0.15 | 1882.66 | 1882.66 | 1850.56 | 0 |
| 1780504200 | 1882.66 | 30.72 | 1.66 | 1851.94 | 1891.98 | 1851.94 | 0 |
| 1780417800 | 1851.94 | 2.41 | 0.13 | 1849.53 | 1856.77 | 1809.49 | 0 |
| 1780331400 | 1849.53 | 48.67 | 2.70 | 1800.86 | 1867.13 | 1797.07 | 0 |
| 1780072200 | 1800.86 | 23.47 | 1.32 | 1777.39 | 1800.86 | 1763.24 | 0 |
| 1779985800 | 1777.39 | 1.38 | 0.08 | 1776.01 | 1799.14 | 1759.79 | 0 |
| 1779899400 | 1776.01 | -49.7 | -2.72 | 1825.71 | 1839.52 | 1760.83 | 0 |
| 1779813000 | 1825.71 | -76.62 | -4.03 | 1902.33 | 1902.33 | 1725.63 | 0 |
| 1779467400 | 1902.33 | -48.32 | -2.48 | 1950.65 | 1950.65 | 1895.43 | 0 |
| 1779381000 | 1950.65 | 5.18 | 0.27 | 1945.47 | 1969.63 | 1927.18 | 0 |
| 1779294600 | 1945.47 | -18.29 | -0.93 | 1963.76 | 1986.19 | 1933.39 | 0 |
| 1779208200 | 1963.76 | 6.56 | 0.34 | 1957.2 | 1978.26 | 1949.27 | 0 |
| 1779121800 | 1957.2 | 51.42 | 2.70 | 1905.78 | 1957.2 | 1905.78 | 0 |
| 1778862600 | 1905.78 | 39.69 | 2.13 | 1866.09 | 1905.78 | 1866.09 | 0 |
| 1778776200 | 1866.09 | -11.74 | -0.63 | 1877.83 | 1877.83 | 1850.91 | 0 |
| 1778689800 | 1877.83 | -8.62 | -0.46 | 1886.45 | 1905.44 | 1870.92 | 0 |
| 1778603400 | 1886.45 | 26.23 | 1.41 | 1860.22 | 1909.23 | 1860.22 | 0 |
| 1778517000 | 1860.22 | 10.69 | 0.58 | 1849.53 | 1885.07 | 1849.53 | 0 |
| 1778257800 | 1849.53 | -4.48 | -0.24 | 1854.01 | 1872.99 | 1840.55 | 0 |
| 1778171400 | 1854.01 | -48.66 | -2.56 | 1902.67 | 1902.67 | 1833.99 | 0 |
| 1778085000 | 1902.67 | -73.52 | -3.72 | 1976.19 | 1976.19 | 1857.81 | 0 |
| 1777998600 | 1976.19 | 2.42 | 0.12 | 1973.77 | 2002.76 | 1952.72 | 0 |
| 1777653000 | 1973.77 | -41.07 | -2.04 | 2014.84 | 2021.74 | 1940.64 | 0 |
| 1777566600 | 2014.84 | 27.26 | 1.37 | 1987.58 | 2022.09 | 1982.4 | 0 |
| 1777480200 | 1987.58 | -10 | -0.50 | 1997.58 | 2006.56 | 1979.64 | 0 |
| 1777393800 | 1997.58 | 22.08 | 1.12 | 1975.5 | 2043.14 | 1968.25 | 0 |
| 1777307400 | 1975.5 | 2.07 | 0.10 | 1973.43 | 2003.45 | 1966.18 | 0 |
| 1777048200 | 1973.43 | 5.18 | 0.26 | 1968.25 | 2003.45 | 1957.2 | 0 |
| 1776961800 | 1968.25 | -7.25 | -0.37 | 1975.5 | 1996.89 | 1964.45 | 0 |
| 1776875400 | 1975.5 | 31.07 | 1.60 | 1944.43 | 1988.96 | 1937.53 | 0 |
| 1776789000 | 1944.43 | 22.43 | 1.17 | 1922 | 1946.85 | 1913.03 | 0 |
| 1776702600 | 1922 | 54.87 | 2.94 | 1867.13 | 1938.57 | 1867.13 | 0 |
| 1776443400 | 1867.13 | -148.4 | -7.36 | 2015.53 | 2026.23 | 1835.03 | 0 |
| 1776357000 | 2015.53 | 75.58 | 3.90 | 1939.95 | 2015.53 | 1939.95 | 0 |
| 1776270600 | 1939.95 | -10.35 | -0.53 | 1950.3 | 1961 | 1937.19 | 0 |
| 1776184200 | 1950.3 | -48.66 | -2.43 | 1998.96 | 2003.8 | 1939.26 | 0 |
| 1776097800 | 1998.96 | 17.6 | 0.89 | 1981.36 | 2031.41 | 1981.36 | 0 |
| 1775838600 | 1981.36 | -22.09 | -1.10 | 2003.45 | 2003.45 | 1956.17 | 0 |
| 1775752200 | 2003.45 | 61.43 | 3.16 | 1942.02 | 2021.74 | 1942.02 | 0 |
| 1775665800 | 1942.02 | -120.1 | -5.82 | 2062.12 | 2062.12 | 1850.56 | 0 |
| 1775579400 | 2062.12 | 21.74 | 1.07 | 2040.38 | 2072.48 | 2038.31 | 0 |
| 1775147400 | 2040.38 | 52.46 | 2.64 | 1987.92 | 2088.01 | 1987.92 | 0 |
| 1775061000 | 1987.92 | -104.57 | -5.00 | 2092.4899 | 2092.4899 | 1973.43 | 0 |
| 1774974600 | 2092.4899 | 14.84 | 0.71 | 2077.65 | 2103.19 | 2053.84 | 0 |
| 1774888200 | 2077.65 | 61.77 | 3.06 | 2015.88 | 2077.65 | 2015.88 | 0 |
| 1774632600 | 2015.88 | 3.46 | 0.17 | 2012.42 | 2015.88 | 1980.33 | 0 |
| 1774546200 | 2012.42 | 55.22 | 2.82 | 1957.2 | 2012.42 | 1957.2 | 0 |
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。
