Hot Features
プレミアム
Barclays (BARC)
LSE
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 | 0 | 0 | 297 | 298.55 | 285.1 | 33289432 | 292.83732973 | DE |
| 4 | 30.7 | 11.5283514833 | 266.3 | 299.3 | 255.15 | 42766486 | 280.43973117 | DE |
| 12 | 45.1 | 17.903930131 | 251.9 | 299.3 | 248.4 | 37841065 | 269.43984494 | DE |
| 26 | 62 | 26.3829787234 | 235 | 299.3 | 196.44 | 41549402 | 245.18326261 | DE |
| 52 | 146.1 | 96.8190854871 | 150.9 | 299.3 | 139.54 | 51620454 | 214.26449542 | DE |
| 156 | 98.28 | 49.4565217391 | 198.72 | 299.3 | 128.16 | 51408123 | 175.76517787 | DE |
| 260 | 124.32 | 71.9944405837 | 172.68 | 299.3 | 73.04 | 52454720 | 162.63257291 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 297 | 1.2 | 0.41 | 294.64999 | 298.55 | 294.64999 | 29302326 |
| 1738258200 | 295.8 | -0.5 | -0.17 | 295.7 | 297.5 | 294.35 | 32430215 |
| 1738171800 | 296.3 | 6.95 | 2.40 | 290.2 | 298.39999 | 289.64999 | 44833776 |
| 1738085400 | 289.35 | 0.95 | 0.33 | 286 | 290 | 285.1 | 39485316 |
| 1737999000 | 288.39999 | -4.65 | -1.59 | 287.6 | 292 | 287.55 | 26708722 |
| 1737739800 | 293.05 | -5.6 | -1.88 | 297 | 297.5 | 292.45 | 22989131 |
| 1737653400 | 298.64999 | 4.9 | 1.67 | 292.39999 | 299.1 | 292.39999 | 23773416 |
| 1737567000 | 293.75 | -2.2 | -0.74 | 298 | 299.3 | 292.89999 | 119184713 |
| 1737480600 | 295.95 | 4.1 | 1.40 | 294 | 298.1 | 292.55 | 37620771 |
| 1737394200 | 291.85 | 2.5 | 0.86 | 292.35 | 293.6 | 290.05 | 28371842 |
| 1737135000 | 289.35 | 6.65 | 2.35 | 286.05 | 291.75 | 284.8 | 51380464 |
| 1737048600 | 282.7 | 1.75 | 0.62 | 285 | 285.6 | 281.25 | 32631121 |
| 1736962200 | 280.95 | 17.15 | 6.50 | 267.7 | 282.45 | 267.7 | 54587408 |
| 1736875800 | 263.8 | 3.1 | 1.19 | 262.14999 | 264.1 | 258.45 | 28509502 |
| 1736789400 | 260.7 | 2.65 | 1.03 | 257.85 | 261.64999 | 255.15 | 44674202 |
| 1736530200 | 258.05 | -7.8 | -2.93 | 264.55 | 266.35 | 256.6 | 58858133 |
| 1736443800 | 265.85 | 0.85 | 0.32 | 262.5 | 266.05 | 261.05 | 77891275 |
| 1736357400 | 265 | -0.7 | -0.26 | 267.85 | 272.6 | 260.14999 | 42975389 |
| 1736271000 | 265.7 | -7.1 | -2.60 | 271.8 | 272.35 | 264 | 36053544 |
| 1736184600 | 272.8 | 6.35 | 2.38 | 268.89999 | 272.89999 | 267.35 | 29696265 |
| 1735925400 | 266.45 | -0.45 | -0.17 | 266.3 | 268.5 | 265.64999 | 22674521 |
| 1735839000 | 266.89999 | -1.25 | -0.47 | 266.14999 | 268.14999 | 260.64999 | 16234728 |
| 1735666200 | 268.14999 | 3.4 | 1.28 | 264.25 | 268.14999 | 263.39999 | 9253079 |
| 1735579800 | 264.75 | -0.15 | -0.06 | 262.6 | 265.75 | 261.75 | 14724585 |
| 1735320600 | 264.89999 | 1.35 | 0.51 | 264.35 | 265.85 | 263.6 | 14730328 |
| 1735061400 | 263.55 | 1.95 | 0.75 | 262.95 | 264.05 | 262.39999 | 8737379 |
| 1734975000 | 261.6 | 1.35 | 0.52 | 261.2 | 262.05 | 259.3 | 13607017 |
| 1734715800 | 260.25 | 0 | 0.00 | 256.8 | 261.25 | 254.8 | 68445675 |
| 1734629400 | 260.25 | -6.8 | -2.55 | 257.6 | 260.85 | 257.2 | 51574520 |
| 1734543000 | 267.05 | 2.5 | 0.95 | 264.1 | 267.95 | 263.8 | 25399563 |
| 1734456600 | 264.55 | -5.75 | -2.13 | 269.45 | 270.35 | 264.1 | 58966060 |
| 1734370200 | 270.3 | 0.9 | 0.33 | 269.55 | 273.25 | 268.75 | 31794723 |
| 1734111000 | 269.39999 | -1.3 | -0.48 | 269.64999 | 271.95 | 268.3 | 17943327 |
| 1734024600 | 270.7 | 4.05 | 1.52 | 268.95 | 272.05 | 267.55 | 30388654 |
| 1733938200 | 266.64999 | 2.45 | 0.93 | 262.14999 | 268.95 | 261.64999 | 49248297 |
| 1733851800 | 264.2 | -3.35 | -1.25 | 265.7 | 268.25 | 263.55 | 23277348 |
| 1733765400 | 267.55 | 2.75 | 1.04 | 266.39999 | 269.1 | 265.5 | 21225100 |
| 1733506200 | 264.8 | -2.75 | -1.03 | 267.85 | 269.45 | 264.25 | 34652307 |
| 1733419800 | 267.55 | 5.45 | 2.08 | 263.55 | 267.64999 | 263.55 | 29543778 |
| 1733333400 | 262.1 | -2.5 | -0.94 | 264.35 | 266.14999 | 262 | 29799701 |
| 1733247000 | 264.6 | 1.75 | 0.67 | 263.35 | 268.3 | 263.35 | 44933286 |
| 1733160600 | 262.85 | -0.95 | -0.36 | 262.5 | 265.1 | 260.55 | 41349925 |
| 1732901400 | 263.8 | -1.3 | -0.49 | 263.89999 | 265.5 | 262 | 36085935 |
| 1732815000 | 265.1 | 6.15 | 2.37 | 259.39999 | 265.5 | 259.39999 | 27803104 |
| 1732728600 | 258.95 | -2 | -0.77 | 258.45 | 260.14999 | 256.3 | 38383042 |
| 1732642200 | 260.95 | -2.7 | -1.02 | 263.89999 | 265.1 | 259.64999 | 60515252 |
| 1732555800 | 263.64999 | 6.45 | 2.51 | 258.05 | 265.39999 | 256.25 | 78667356 |
| 1732296600 | 257.2 | -5.45 | -2.08 | 262.39999 | 264.8 | 250.4 | 75378458 |
| 1732210200 | 262.64999 | 3.7 | 1.43 | 260.05 | 262.64999 | 256.05 | 32362343 |
| 1732123800 | 258.95 | 3.1 | 1.21 | 256.85 | 260.8 | 256.85 | 31099703 |
| 1732037400 | 255.85 | -5 | -1.92 | 260.35 | 261.45 | 253.3 | 37341175 |
| 1731951000 | 260.85 | 1.5 | 0.58 | 259.45 | 261.75 | 258.64999 | 33661503 |
| 1731691800 | 259.35 | 2.75 | 1.07 | 253.95 | 259.35 | 249.45 | 39732913 |
| 1731605400 | 256.6 | -2.25 | -0.87 | 258.25 | 258.64999 | 255.55 | 25449524 |
| 1731519000 | 258.85 | 1.35 | 0.52 | 256.85 | 263.14999 | 256.64999 | 37159704 |
| 1731432600 | 257.5 | -3.15 | -1.21 | 257.5 | 260.5 | 256.5 | 35439870 |
| 1731346200 | 260.64999 | 9.15 | 3.64 | 254.3 | 261.6 | 253.8 | 47229326 |
| 1731087000 | 251.5 | -2.35 | -0.93 | 251.9 | 253.85 | 248.4 | 29472377 |
| 1731000600 | 253.85 | -4.3 | -1.67 | 259.3 | 259.7 | 253.7 | 37090874 |
| 1730914200 | 258.14999 | 13.25 | 5.41 | 250.95 | 258.14999 | 250.9 | 91455648 |
| 1730827800 | 244.9 | 1.4 | 0.57 | 242.75 | 245.45 | 242.15 | 28590158 |
| 1730741400 | 243.5 | 2.9 | 1.21 | 239.35 | 245.7 | 239.2 | 133615999 |
| 1730482200 | 240.6 | 3.1 | 1.31 | 235.7 | 242.15 | 235.45 | 35064162 |
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
