Hot Features
プレミアム
FTSE Linde Plc (SSLIN)
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 | 72.08 | 1.45863097527 | 4941.62 | 5093.98 | 4899.17 | 0 | 0 | IX |
| 4 | 170.2 | 3.51398781873 | 4843.5 | 5093.98 | 4718.35 | 0 | 0 | IX |
| 12 | 194.42 | 4.03421257947 | 4819.28 | 5093.98 | 4660.65 | 0 | 0 | IX |
| 26 | 915.19 | 22.3298223013 | 4098.51 | 5093.98 | 4075.26 | 0 | 0 | IX |
| 52 | 573.33 | 12.9117618577 | 4440.37 | 5093.98 | 3757.04 | 0 | 0 | IX |
| 156 | 1017.66 | 25.4667120449 | 3996.04 | 5093.98 | 3757.04 | 0 | 0 | IX |
| 260 | 1017.66 | 25.4667120449 | 3996.04 | 5093.98 | 3757.04 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782491400 | 5008.68 | -57.9 | -1.14 | 5039.37 | 5062.81 | 5001.93 | 0 |
| 1782405000 | 5066.58 | 25.48 | 0.51 | 4976.17 | 5093.9799 | 4963.33 | 0 |
| 1782318600 | 5041.1 | 50.27 | 1.01 | 4942.6899 | 5042.36 | 4942.6899 | 0 |
| 1782232200 | 4990.83 | 16.79 | 0.34 | 4985.62 | 5052.88 | 4961.02 | 0 |
| 1782145800 | 4974.04 | 32.42 | 0.66 | 4941.62 | 4977.81 | 4899.17 | 0 |
| 1781886600 | 4941.62 | -54.81 | -1.10 | 4941.62 | 4941.62 | 4941.62 | 0 |
| 1781800200 | 4996.43 | -1.93 | -0.04 | 4977.33 | 5004.2 | 4936.32 | 0 |
| 1781713800 | 4998.36 | 0.97 | 0.02 | 4999.71 | 5001.83 | 4934.68 | 0 |
| 1781627400 | 4997.39 | -33.39 | -0.66 | 5031.65 | 5052.39 | 4955.52 | 0 |
| 1781541000 | 5030.78 | -4.34 | -0.09 | 5051.81 | 5051.81 | 4996 | 0 |
| 1781281800 | 5035.12 | 67.73 | 1.36 | 4973.37 | 5073.14 | 4973.37 | 0 |
| 1781195400 | 4967.39 | 31.51 | 0.64 | 4912.77 | 5002.7 | 4912.77 | 0 |
| 1781109000 | 4935.88 | -34.59 | -0.70 | 4974.82 | 5042.07 | 4930.24 | 0 |
| 1781022600 | 4970.47 | 130.64 | 2.70 | 4842.92 | 4974.62 | 4842.92 | 0 |
| 1780936200 | 4839.83 | -87.51 | -1.78 | 4900.62 | 4919.92 | 4837.71 | 0 |
| 1780677000 | 4927.34 | 10.13 | 0.21 | 4896.28 | 4994.26 | 4896.28 | 0 |
| 1780590600 | 4917.21 | -8.59 | -0.17 | 4897.43 | 4941.14 | 4897.43 | 0 |
| 1780504200 | 4925.8 | 174.55 | 3.67 | 4784.93 | 4941.14 | 4784.93 | 0 |
| 1780417800 | 4751.25 | 13.21 | 0.28 | 4799.4 | 4821.79 | 4733.4 | 0 |
| 1780331400 | 4738.04 | -60.64 | -1.26 | 4802.1 | 4802.1 | 4718.35 | 0 |
| 1780072200 | 4798.68 | -48.97 | -1.01 | 4843.5 | 4845.2299 | 4785.6 | 0 |
| 1779985800 | 4847.65 | -98.99 | -2.00 | 4900.33 | 4900.33 | 4810.88 | 0 |
| 1779899400 | 4946.64 | -23.83 | -0.48 | 4968.83 | 4977.13 | 4923 | 0 |
| 1779813000 | 4970.47 | -17.9 | -0.36 | 4994.02 | 5003.38 | 4948.1899 | 0 |
| 1779467400 | 4988.37 | 35.75 | 0.72 | 4964.4 | 5029.14 | 4964.4 | 0 |
| 1779381000 | 4952.62 | 68.69 | 1.41 | 4888.36 | 4973.95 | 4882.09 | 0 |
| 1779294600 | 4883.93 | -26.87 | -0.55 | 4882.96 | 4943.9399 | 4832.59 | 0 |
| 1779208200 | 4910.8 | -34.49 | -0.70 | 4929.18 | 4929.18 | 4871.86 | 0 |
| 1779121800 | 4945.29 | 55.67 | 1.14 | 4883.35 | 4946.26 | 4871.57 | 0 |
| 1778862600 | 4889.62 | -48.82 | -0.99 | 4936.8 | 4986.3 | 4877.07 | 0 |
| 1778776200 | 4938.4399 | 37.82 | 0.77 | 4952.34 | 4966.62 | 4904.86 | 0 |
| 1778689800 | 4900.62 | 56.93 | 1.18 | 4861.7299 | 4973.85 | 4861.7299 | 0 |
| 1778603400 | 4843.6899 | -14.28 | -0.29 | 4866.85 | 4879.68 | 4795.83 | 0 |
| 1778517000 | 4857.97 | 79.22 | 1.66 | 4758.39 | 4858.4 | 4758.39 | 0 |
| 1778257800 | 4778.75 | -2.71 | -0.06 | 4765.05 | 4801.04 | 4756.56 | 0 |
| 1778171400 | 4781.46 | -64.16 | -1.32 | 4842.4399 | 4852.28 | 4776.34 | 0 |
| 1778085000 | 4845.62 | -6.27 | -0.13 | 4827.1899 | 4865.79 | 4798.24 | 0 |
| 1777998600 | 4851.89 | -100.06 | -2.02 | 4762.16 | 4853.82 | 4731.76 | 0 |
| 1777653000 | 4951.95 | 79.22 | 1.63 | 4835.39 | 5027.5 | 4835.39 | 0 |
| 1777566600 | 4872.7299 | -26.39 | -0.54 | 4869.84 | 4885.66 | 4824.3 | 0 |
| 1777480200 | 4899.12 | -49.74 | -1.01 | 4923.68 | 4923.68 | 4861.54 | 0 |
| 1777393800 | 4948.86 | 36.86 | 0.75 | 4928.12 | 4974.72 | 4912.29 | 0 |
| 1777307400 | 4912 | 15.63 | 0.32 | 4923.77 | 4949.4399 | 4900.33 | 0 |
| 1777048200 | 4896.37 | 57.31 | 1.18 | 4902.16 | 4908.43 | 4841.76 | 0 |
| 1776961800 | 4839.06 | 62.91 | 1.32 | 4772.4799 | 4856.09 | 4772.4799 | 0 |
| 1776875400 | 4776.15 | 15.92 | 0.33 | 4774.6 | 4836.26 | 4774.6 | 0 |
| 1776789000 | 4760.2299 | -54.8 | -1.14 | 4806.54 | 4806.54 | 4752.12 | 0 |
| 1776702600 | 4815.03 | 72.46 | 1.53 | 4749.42 | 4837.51 | 4749.42 | 0 |
| 1776443400 | 4742.57 | -55.58 | -1.16 | 4816.87 | 4816.87 | 4710.54 | 0 |
| 1776357000 | 4798.15 | 22.77 | 0.48 | 4804.52 | 4831.24 | 4781.74 | 0 |
| 1776270600 | 4775.38 | -16.01 | -0.33 | 4821.02 | 4821.02 | 4737.26 | 0 |
| 1776184200 | 4791.39 | -99.96 | -2.04 | 4909.9799 | 4909.9799 | 4775.18 | 0 |
| 1776097800 | 4891.35 | 33.77 | 0.70 | 4854.79 | 4900.42 | 4851.31 | 0 |
| 1775838600 | 4857.58 | -12.64 | -0.26 | 4856.2299 | 4881.8 | 4823.33 | 0 |
| 1775752200 | 4870.22 | 89.44 | 1.87 | 4829.02 | 4892.8 | 4801.14 | 0 |
| 1775665800 | 4780.78 | 19.59 | 0.41 | 4772.1899 | 4789.17 | 4660.65 | 0 |
| 1775579400 | 4761.1899 | -57.8 | -1.20 | 4819.28 | 4827.29 | 4750.87 | 0 |
| 1775147400 | 4818.99 | 65.08 | 1.37 | 4764.86 | 4843.4 | 4764.86 | 0 |
| 1775061000 | 4753.91 | -41.73 | -0.87 | 4783.4799 | 4783.4799 | 4713.43 | 0 |
| 1774974600 | 4795.64 | -45.64 | -0.94 | 4817.25 | 4825.55 | 4776.53 | 0 |
| 1774888200 | 4841.28 | 88.48 | 1.86 | 4738.71 | 4858.93 | 4738.71 | 0 |
| 1774632600 | 4752.8 | -48.34 | -1.01 | 4780.88 | 4807.6 | 4694.81 | 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。
