Hot Features
プレミアム
Pfizer Inc (0Q1N)
LSE
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 | 0.65 | 2.49520153551 | 26.05 | 26.85 | 26.05 | 106552 | 26.62542848 | DE |
| 4 | -0.95 | -3.43580470163 | 27.65 | 27.85 | 26.05 | 130659 | 26.41733625 | DE |
| 12 | -0.15 | -0.558659217877 | 26.85 | 27.85 | 24.65 | 253283 | 26.12434835 | DE |
| 26 | -4.25 | -13.731825525 | 30.95 | 30.95 | 24.65 | 304760 | 28.03600376 | DE |
| 52 | -0.5 | -1.83823529412 | 27.2 | 30.95 | 24.65 | 302074 | 27.77386858 | DE |
| 156 | -25.845 | -49.1864116472 | 52.545 | 54.995 | 24.65 | 292212 | 36.01469118 | DE |
| 260 | -10.4 | -28.0323450135 | 37.1 | 60.675 | 24.65 | 197174 | 36.89838343 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 26.7 | -0.05 | -0.19 | 26.7 | 26.7 | 26.7 | 23917 |
| 1738258200 | 26.75 | -0.1 | -0.37 | 26.75 | 26.75 | 26.75 | 26309 |
| 1738171800 | 26.85 | 0.2 | 0.75 | 26.85 | 26.85 | 26.85 | 335041 |
| 1738085400 | 26.65 | 0.6 | 2.30 | 26.65 | 26.65 | 26.65 | 33526 |
| 1737999000 | 26.05 | 0 | 0.00 | 26.05 | 26.05 | 26.05 | 102342 |
| 1737739800 | 26.05 | -0.2 | -0.76 | 26.05 | 26.05 | 26.05 | 35541 |
| 1737653400 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 55819 |
| 1737567000 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 51378 |
| 1737480600 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 1549381 |
| 1737394200 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 0 |
| 1737135000 | 26.25 | 0 | 0.00 | 26.25 | 26.25 | 26.25 | 41873 |
| 1737048600 | 26.25 | -0.1 | -0.38 | 26.25 | 26.25 | 26.25 | 65902 |
| 1736962200 | 26.35 | -0.25 | -0.94 | 26.35 | 26.35 | 26.35 | 27405 |
| 1736875800 | 26.6 | 0.05 | 0.19 | 26.6 | 26.6 | 26.6 | 31823 |
| 1736789400 | 26.55 | -0.4 | -1.48 | 26.55 | 26.55 | 26.55 | 58417 |
| 1736530200 | 26.95 | 0.15 | 0.56 | 26.95 | 26.95 | 26.95 | 26178 |
| 1736443800 | 26.8 | 0 | 0.00 | 26.8 | 26.8 | 26.8 | 0 |
| 1736357400 | 26.8 | -0.5 | -1.83 | 26.8 | 26.8 | 26.8 | 55989 |
| 1736271000 | 27.3 | -0.55 | -1.97 | 27.3 | 27.3 | 27.3 | 39625 |
| 1736184600 | 27.85 | 0.2 | 0.72 | 27.85 | 27.85 | 27.85 | 39238 |
| 1735925400 | 27.65 | 0.9 | 3.36 | 27.65 | 27.65 | 27.65 | 37399 |
| 1735839000 | 26.75 | 0.35 | 1.33 | 26.75 | 26.75 | 26.75 | 47007 |
| 1735666200 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 14177 |
| 1735579800 | 26.4 | -0.35 | -1.31 | 26.4 | 26.4 | 26.4 | 34710 |
| 1735320600 | 26.75 | 0.4 | 1.52 | 26.75 | 26.75 | 26.75 | 56329 |
| 1735061400 | 26.35 | 0 | 0.00 | 26.35 | 26.35 | 26.35 | 31504 |
| 1734975000 | 26.35 | 0.1 | 0.38 | 26.35 | 26.35 | 26.35 | 57310 |
| 1734715800 | 26.25 | 0.4 | 1.55 | 26.25 | 26.25 | 26.25 | 85573 |
| 1734629400 | 25.85 | -0.55 | -2.08 | 25.85 | 25.85 | 25.85 | 89343 |
| 1734543000 | 26.4 | 0.25 | 0.96 | 26.4 | 26.4 | 26.4 | 63030 |
| 1734456600 | 26.15 | 0.6 | 2.35 | 26.15 | 26.15 | 26.15 | 193594 |
| 1734370200 | 25.55 | -0.05 | -0.20 | 25.55 | 25.55 | 25.55 | 53556 |
| 1734111000 | 25.6 | 0.3 | 1.19 | 25.6 | 25.6 | 25.6 | 22972 |
| 1734024600 | 25.3 | -0.05 | -0.20 | 25.4 | 26.7 | 25.3 | 31369 |
| 1733938200 | 25.35 | -0.5 | -1.93 | 25.35 | 25.35 | 25.35 | 62271 |
| 1733851800 | 25.85 | -0.5 | -1.90 | 25.85 | 25.85 | 25.85 | 42899 |
| 1733765400 | 26.35 | 0.55 | 2.13 | 26.35 | 26.35 | 26.35 | 228058 |
| 1733506200 | 25.8 | 0.35 | 1.38 | 25.8 | 25.8 | 25.8 | 113198 |
| 1733419800 | 25.45 | 0.15 | 0.59 | 25.45 | 25.45 | 25.45 | 51023 |
| 1733333400 | 25.3 | -0.55 | -2.13 | 25.3 | 25.3 | 25.3 | 54876 |
| 1733247000 | 25.85 | 0 | 0.00 | 25.85 | 25.85 | 25.85 | 47668 |
| 1733160600 | 25.85 | -0.3 | -1.15 | 25.85 | 25.85 | 25.85 | 107005 |
| 1732901400 | 26.15 | 0.15 | 0.58 | 26.15 | 26.15 | 26.15 | 8897352 |
| 1732815000 | 26 | 0.3 | 1.17 | 26 | 26 | 26 | 0 |
| 1732728600 | 25.7 | 0 | 0.00 | 25.7 | 25.7 | 25.7 | 27833 |
| 1732642200 | 25.7 | -0.4 | -1.53 | 25.7 | 25.7 | 25.7 | 74382 |
| 1732555800 | 26.1 | 0.45 | 1.75 | 26.1 | 26.1 | 26.1 | 57185 |
| 1732296600 | 25.65 | 0.7 | 2.81 | 25.65 | 25.65 | 25.65 | 46465 |
| 1732210200 | 24.95 | 0.3 | 1.22 | 24.95 | 24.95 | 24.95 | 47237 |
| 1732123800 | 24.65 | -0.45 | -1.79 | 24.65 | 24.65 | 24.65 | 73006 |
| 1732037400 | 25.1 | 0.25 | 1.01 | 25.1 | 25.1 | 25.1 | 79802 |
| 1731951000 | 24.85 | -0.2 | -0.80 | 24.85 | 24.85 | 24.85 | 196474 |
| 1731691800 | 25.05 | -1.5 | -5.65 | 25.05 | 25.05 | 25.05 | 398385 |
| 1731605400 | 26.55 | 0.25 | 0.95 | 26.55 | 26.55 | 26.55 | 75933 |
| 1731519000 | 26.3 | 0.25 | 0.96 | 26.3 | 26.3 | 26.3 | 85236 |
| 1731432600 | 26.05 | -0.4 | -1.51 | 26.05 | 26.05 | 26.05 | 98452 |
| 1731346200 | 26.45 | -0.4 | -1.49 | 26.45 | 26.45 | 26.45 | 110661 |
| 1731087000 | 26.85 | -1.7 | -5.95 | 26.85 | 26.85 | 26.85 | 68081 |
| 1731000600 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 58240 |
| 1730914200 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 101896 |
| 1730827800 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 49177 |
| 1730741400 | 28.55 | 0 | 0.00 | 28.55 | 28.55 | 28.55 | 14334919 |
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
