
Granite 3s Msft (3SMP)
LSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1750091400 | 747.5 | -17 | -2.22 | 747.5 | 747.5 | 747.5 | 5 |
1749832200 | 764.5 | 1.5 | 0.20 | 764.5 | 764.5 | 764.5 | 30 |
1749745800 | 763 | -12.5 | -1.61 | 763 | 763 | 763 | 58 |
1749659400 | 775.5 | -31 | -3.84 | 783 | 815.5 | 769.5 | 305 |
1749573000 | 806.5 | 8.5 | 1.07 | 806.5 | 806.5 | 806.5 | 36 |
1749486600 | 798 | 1.5 | 0.19 | 807 | 818 | 792.5 | 74 |
1749227400 | 796.5 | -10.5 | -1.30 | 806 | 823 | 781 | 152 |
1749141000 | 807 | -17.5 | -2.12 | 807 | 807 | 807 | 0 |
1749054600 | 824.5 | -15.5 | -1.85 | 821 | 866.5 | 802.5 | 76 |
1748968200 | 840 | -30 | -3.45 | 840 | 840 | 840 | 0 |
1748881800 | 870 | 10.5 | 1.22 | 870 | 870 | 870 | 0 |
1748622600 | 859.5 | 2 | 0.23 | 859.5 | 859.5 | 859.5 | 0 |
1748536200 | 857.5 | -0.5 | -0.06 | 857.5 | 857.5 | 857.5 | 0 |
1748449800 | 858 | -6 | -0.69 | 858 | 858 | 858 | 6 |
1748363400 | 864 | -44.5 | -4.90 | 864 | 864 | 864 | 12 |
1748017800 | 908.5 | 23.5 | 2.66 | 908.5 | 908.5 | 908.5 | 18 |
1747931400 | 885 | 9 | 1.03 | 885 | 885 | 885 | 3 |
1747845000 | 876 | -9 | -1.02 | 876 | 876 | 876 | 2 |
1747758600 | 885 | 3.5 | 0.40 | 885 | 885 | 885 | 2 |
1747672200 | 881.5 | -48.5 | -5.22 | 881.5 | 881.5 | 881.5 | 4 |
1747413000 | 930 | 33 | 3.68 | 930 | 930 | 930 | 1 |
1747326600 | 897 | -16.5 | -1.81 | 897 | 897 | 897 | 2 |
1747240200 | 913.5 | -30 | -3.18 | 913.5 | 913.5 | 913.5 | 112 |
1747153800 | 943.5 | -36.5 | -3.72 | 943.5 | 943.5 | 943.5 | 5 |
1747067400 | 980 | -35 | -3.45 | 980 | 980 | 980 | 214 |
1746808200 | 1015 | 18 | 1.81 | 1012 | 1019 | 1012 | 315 |
1746721800 | 997 | -45 | -4.32 | 997 | 997 | 997 | 1 |
1746635400 | 1042 | 22 | 2.16 | 1042 | 1042 | 1042 | 0 |
1746549000 | 1020 | -15 | -1.45 | 1010 | 1085 | 1010 | 57 |
1746203400 | 1035 | -20 | -1.90 | 1156 | 1156 | 998.5 | 290 |
1746117000 | 1055 | -459 | -30.32 | 1110 | 1184 | 1006.5 | 199 |
1746030600 | 1514 | 43 | 2.92 | 1504 | 1581 | 1496 | 300 |
1745944200 | 1471 | -60 | -3.92 | 1471 | 1471 | 1471 | 0 |
1745857800 | 1531 | -14 | -0.91 | 1531 | 1531 | 1531 | 0 |
1745598600 | 1545 | -53 | -3.32 | 1545 | 1545 | 1545 | 45 |
1745512200 | 1598 | -94 | -5.56 | 1598 | 1598 | 1598 | 41 |
1745425800 | 1692 | -169 | -9.08 | 1714 | 1727 | 1600 | 46 |
1745339400 | 1861 | 57 | 3.16 | 1861 | 1861 | 1861 | 8 |
1744907400 | 1804 | 127 | 7.57 | 1804 | 1804 | 1804 | 6 |
1744821000 | 1677 | 121 | 7.78 | 1677 | 1677 | 1677 | 0 |
1744734600 | 1556 | -19 | -1.21 | 1556 | 1556 | 1556 | 0 |
1744648200 | 1575 | -75 | -4.55 | 1492 | 1575 | 1476 | 1019 |
1744389000 | 1650 | -73.5 | -4.26 | 1690 | 1720 | 1485 | 277 |
1744302600 | 1723.5 | -422.25 | -19.68 | 1737.5 | 1756.25 | 1662.5 | 50 |
1744216200 | 2145.75 | 105 | 5.15 | 2145.75 | 2145.75 | 2145.75 | 63 |
1744129800 | 2040.75 | -263.25 | -11.43 | 2270 | 2270 | 1924.75 | 820 |
1744043400 | 2304 | 261.75 | 12.82 | 2380.5 | 2494.5 | 1998 | 2244 |
1743784200 | 2042.25 | 147.25 | 7.77 | 1971 | 2271 | 1918.25 | 104 |
1743697800 | 1895 | 94.75 | 5.26 | 1895 | 1895 | 1895 | 0 |
1743611400 | 1800.25 | -22.75 | -1.25 | 1868.5 | 1945.25 | 1797.25 | 832 |
1743525000 | 1823 | -181 | -9.03 | 1891.5 | 1996.25 | 1813.75 | 21 |
1743438600 | 2004 | 169.5 | 9.24 | 2023 | 2069 | 1974.25 | 78 |
1743183000 | 1834.5 | 136 | 8.01 | 1707.5 | 1834.75 | 1707.5 | 82 |
1743096600 | 1698.5 | 16.75 | 1.00 | 1721 | 1768.25 | 1684 | 34 |
1743010200 | 1681.75 | 28.75 | 1.74 | 1681.75 | 1681.75 | 1681.75 | 14 |
1742923800 | 1653 | -28 | -1.67 | 1653 | 1653 | 1653 | 85 |
1742837400 | 1681 | -91.5 | -5.16 | 1663 | 1720.25 | 1663 | 27 |
1742578200 | 1772.5 | 25 | 1.43 | 1772.5 | 1772.5 | 1772.5 | 0 |
1742491800 | 1747.5 | 6.5 | 0.37 | 1747.5 | 1747.5 | 1747.5 | 0 |
1742405400 | 1741 | -43.25 | -2.42 | 1741 | 1741 | 1741 | 0 |
1742319000 | 1784.25 | 44 | 2.53 | 1716 | 1809.25 | 1688.75 | 32 |
1742232600 | 1740.25 | -21.75 | -1.23 | 1748 | 1760 | 1697.25 | 176 |
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