Hot Features
プレミアム
Alphabet Inc (0HD6)
LSE
登録してリアルタイムのチャート、分析ツール、価格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 | -0.4 | -0.2079002079 | 192.4 | 204 | 192.4 | 353231 | 198.5081355 | DE |
| 4 | 25.5 | 15.3153153153 | 166.5 | 204 | 166.5 | 359704 | 180.25912499 | DE |
| 12 | 26 | 15.6626506024 | 166 | 204 | 162.5 | 164204 | 177.97034865 | DE |
| 26 | 14.6 | 8.22998872604 | 177.4 | 204 | 149.1 | 152746 | 172.08236273 | DE |
| 52 | 58.6 | 43.928035982 | 133.4 | 204 | 132.4 | 202209 | 160.36794162 | DE |
| 156 | -2622 | -93.1769722814 | 2814 | 2961 | 84.71 | 190112 | 156.59339468 | DE |
| 260 | -1162.2 | -85.8218874612 | 1354.2 | 3019.75 | 84.71 | 114924 | 173.66365974 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734715800 | 192 | -0.8 | -0.41 | 192 | 192 | 192 | 57144 |
| 1734629400 | 192.8 | -4.45 | -2.26 | 192.8 | 192.8 | 192.8 | 44828 |
| 1734543000 | 197.25 | -2.1 | -1.05 | 197.25 | 197.25 | 197.25 | 367481 |
| 1734456600 | 199.35 | 0.1 | 0.05 | 204 | 204 | 197.6 | 467786 |
| 1734370200 | 199.25 | 6.85 | 3.56 | 199.25 | 199.25 | 199.25 | 837458 |
| 1734111000 | 192.4 | -3.4 | -1.74 | 192.4 | 192.4 | 192.4 | 48602 |
| 1734024600 | 195.8 | 2.7 | 1.40 | 195.8 | 195.8 | 195.8 | 823316 |
| 1733938200 | 193.1 | 9.4 | 5.12 | 193.1 | 193.1 | 193.1 | 196179 |
| 1733851800 | 183.7 | 6.4 | 3.61 | 186 | 187 | 182.8 | 128166 |
| 1733765400 | 177.3 | 6.8 | 3.99 | 177.3 | 177.3 | 177.3 | 32254 |
| 1733506200 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 106722 |
| 1733419800 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 2449185 |
| 1733333400 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 105957 |
| 1733247000 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 831658 |
| 1733160600 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 76833 |
| 1732901400 | 170.5 | -0.3 | -0.18 | 170.5 | 170.5 | 170.5 | 58187 |
| 1732815000 | 170.8 | 0.3 | 0.18 | 170.8 | 170.8 | 170.8 | 0 |
| 1732728600 | 170.5 | 0 | 0.00 | 170.5 | 170.5 | 170.5 | 74129 |
| 1732642200 | 170.5 | 0.8 | 0.47 | 170.5 | 170.5 | 170.5 | 113098 |
| 1732555800 | 169.7 | 3.2 | 1.92 | 169.7 | 169.7 | 169.7 | 76484 |
| 1732296600 | 166.5 | -1.1 | -0.66 | 166.5 | 166.5 | 166.5 | 357731 |
| 1732210200 | 167.6 | -8.4 | -4.77 | 167.6 | 167.6 | 167.6 | 116722 |
| 1732123800 | 176 | -2.4 | -1.35 | 176 | 176 | 176 | 124207 |
| 1732037400 | 178.4 | 2.9 | 1.65 | 178.4 | 178.4 | 178.4 | 34214 |
| 1731951000 | 175.5 | 2.1 | 1.21 | 175.5 | 175.5 | 175.5 | 27724 |
| 1731691800 | 173.4 | -3.4 | -1.92 | 173.4 | 173.4 | 173.4 | 54289 |
| 1731605400 | 176.8 | -4.5 | -2.48 | 176.8 | 176.8 | 176.8 | 75519 |
| 1731519000 | 181.3 | -0.1 | -0.06 | 181.3 | 181.3 | 181.3 | 52756 |
| 1731432600 | 181.4 | 0.4 | 0.22 | 181.4 | 181.4 | 181.4 | 42995 |
| 1731346200 | 181 | 0.8 | 0.44 | 181 | 181 | 181 | 38957 |
| 1731087000 | 180.2 | -0.8 | -0.44 | 180.2 | 180.2 | 180.2 | 27975 |
| 1731000600 | 181 | 3.8 | 2.14 | 181 | 181 | 181 | 48111 |
| 1730914200 | 177.2 | 5.9 | 3.44 | 177.2 | 177.2 | 177.2 | 88008 |
| 1730827800 | 171.3 | 0.8 | 0.47 | 171.3 | 171.3 | 171.3 | 23441 |
| 1730741400 | 170.5 | -2.7 | -1.56 | 172 | 172.6 | 169.5 | 233281 |
| 1730482200 | 173.2 | -1.6 | -0.92 | 173.2 | 173.2 | 173.2 | 46566 |
| 1730395800 | 174.8 | -4 | -2.24 | 174.8 | 174.8 | 174.8 | 58898 |
| 1730309400 | 178.8 | 8.7 | 5.11 | 182 | 183 | 178.4 | 199577 |
| 1730223000 | 170.1 | 2 | 1.19 | 170.1 | 170.1 | 170.1 | 84461 |
| 1730136600 | 168.1 | 1.2 | 0.72 | 170 | 170 | 165.8 | 83201 |
| 1729873800 | 166.9 | 2.5 | 1.52 | 166.9 | 166.9 | 166.9 | 39527 |
| 1729787400 | 164.4 | 0 | 0.00 | 164.4 | 164.4 | 164.4 | 48647 |
| 1729701000 | 164.4 | -1.8 | -1.08 | 164.4 | 164.4 | 164.4 | 42973 |
| 1729614600 | 166.19999 | 1.8 | 1.09 | 166.19999 | 166.19999 | 166.19999 | 33545 |
| 1729528200 | 164.4 | -0.9 | -0.54 | 164.4 | 164.4 | 164.4 | 43433 |
| 1729269000 | 165.3 | -0.5 | -0.30 | 165.3 | 165.3 | 165.3 | 27632 |
| 1729182600 | 165.8 | -0.8 | -0.48 | 165.8 | 165.8 | 165.8 | 69158 |
| 1729096200 | 166.6 | -0.5 | -0.30 | 166.6 | 166.6 | 166.6 | 13941 |
| 1729009800 | 167.1 | 1.3 | 0.78 | 167.1 | 167.1 | 167.1 | 26576 |
| 1728923400 | 165.8 | 1.4 | 0.85 | 165.8 | 165.8 | 165.8 | 35560 |
| 1728664200 | 164.4 | 0.6 | 0.37 | 164.4 | 164.4 | 164.4 | 24795 |
| 1728577800 | 163.8 | 1.3 | 0.80 | 163.8 | 163.8 | 163.8 | 69029 |
| 1728491400 | 162.5 | -3.1 | -1.87 | 162.5 | 162.5 | 162.5 | 84655 |
| 1728405000 | 165.6 | -1.9 | -1.13 | 165.6 | 165.6 | 165.6 | 18601 |
| 1728318600 | 167.5 | 0.3 | 0.18 | 167.5 | 167.5 | 167.5 | 33067 |
| 1728059400 | 167.19999 | 0.3 | 0.18 | 167.19999 | 167.19999 | 167.19999 | 100775 |
| 1727973000 | 166.9 | 0 | 0.00 | 166.9 | 166.9 | 166.9 | 20130 |
| 1727886600 | 166.9 | 0.5 | 0.30 | 166.9 | 166.9 | 166.9 | 25851 |
| 1727800200 | 166.4 | 0.9 | 0.54 | 166.4 | 166.4 | 166.4 | 172000 |
| 1727713800 | 165.5 | -0.5 | -0.30 | 165.5 | 165.5 | 165.5 | 27712 |
| 1727454600 | 166 | 1.9 | 1.16 | 166 | 166 | 166 | 44180 |
| 1727368200 | 164.1 | 0.2 | 0.12 | 164.1 | 164.1 | 164.1 | 27515 |
| 1727281800 | 163.9 | 0.1 | 0.06 | 163.9 | 163.9 | 163.9 | 18940 |
| 1727195400 | 163.8 | -1.7 | -1.03 | 163.8 | 163.8 | 163.8 | 28831 |
| 1727109000 | 165.5 | 2.1 | 1.29 | 165.5 | 165.5 | 165.5 | 33006 |
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
