Hot Features
プレミアム
Burberry Group Plc (BRBY)
LSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 79.5 | 7.69975786925 | 1032.5 | 1251 | 1018.5 | 3063892 | 1113.06346137 | DE |
| 4 | 136.8 | 14.0278917145 | 975.2 | 1251 | 930.8 | 1971286 | 1030.98224476 | DE |
| 12 | 282.2 | 34.0081947457 | 829.8 | 1251 | 700.6 | 2153948 | 922.93964703 | DE |
| 26 | 362.2 | 48.3062149907 | 749.8 | 1251 | 556.4 | 2801098 | 760.72629451 | DE |
| 52 | -225 | -16.8287210172 | 1337 | 1351 | 556.4 | 2429059 | 886.62088031 | DE |
| 156 | -769.5 | -40.8982195057 | 1881.5 | 2656 | 556.4 | 1850157 | 1452.87640253 | DE |
| 260 | -906 | -44.8959365709 | 2018 | 2656 | 556.4 | 1658602 | 1535.09822911 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 1113.5 | -19.5 | -1.72 | 1127 | 1128.5 | 1093.5 | 2067809 |
| 1737999000 | 1133 | -43 | -3.66 | 1140.5 | 1152 | 1122 | 2021377 |
| 1737739800 | 1176 | 105.5 | 9.86 | 1231 | 1251 | 1168.5 | 4990691 |
| 1737653400 | 1070.5 | 35.5 | 3.43 | 1037.5 | 1075.5 | 1022.5 | 3712247 |
| 1737567000 | 1035 | 19 | 1.87 | 1032.5 | 1050 | 1018.5 | 2527337 |
| 1737480600 | 1016 | 43.2 | 4.44 | 968.6 | 1016 | 966.2 | 2316616 |
| 1737394200 | 972.8 | -20.6 | -2.07 | 995.4 | 1010.5 | 971.6 | 2278164 |
| 1737135000 | 993.4 | -7.6 | -0.76 | 1002 | 1010.5 | 992.8 | 1500351 |
| 1737048600 | 1001 | 39 | 4.05 | 1030.5 | 1060.5 | 1001 | 2268504 |
| 1736962200 | 962 | 6.4 | 0.67 | 960.8 | 975.4 | 942 | 1278763 |
| 1736875800 | 955.6 | -12.4 | -1.28 | 972.4 | 983.8 | 939.2 | 1161815 |
| 1736789400 | 968 | 4.2 | 0.44 | 959.8 | 971.8 | 952.6 | 1076301 |
| 1736530200 | 963.8 | 7 | 0.73 | 960.4 | 979 | 950.2 | 1354113 |
| 1736443800 | 956.8 | 5.2 | 0.55 | 942.6 | 958.4 | 930.8 | 3803988 |
| 1736357400 | 951.6 | -19.8 | -2.04 | 960.8 | 980 | 945.2 | 967200 |
| 1736271000 | 971.4 | 17.8 | 1.87 | 947.2 | 1002 | 944.2 | 1154367 |
| 1736184600 | 953.6 | -8.4 | -0.87 | 966.2 | 999.4 | 949.2 | 1122729 |
| 1735925400 | 962 | -16 | -1.64 | 975.2 | 995.2 | 958.8 | 1154824 |
| 1735839000 | 978 | -2 | -0.20 | 975.2 | 983.2 | 955 | 697236 |
| 1735666200 | 980 | 17.6 | 1.83 | 955 | 986.2 | 950.2 | 543050 |
| 1735579800 | 962.4 | -5.6 | -0.58 | 967.4 | 979.4 | 956 | 735464 |
| 1735320600 | 968 | -0.8 | -0.08 | 969.8 | 973.8 | 958.8 | 514200 |
| 1735061400 | 968.8 | -1.4 | -0.14 | 971.8 | 979.6 | 968.8 | 235885 |
| 1734975000 | 970.2 | 12.8 | 1.34 | 948 | 974 | 944.6 | 691122 |
| 1734715800 | 957.4 | 6.4 | 0.67 | 943.4 | 966.2 | 931 | 2461385 |
| 1734629400 | 951 | -5.2 | -0.54 | 935.8 | 961.4 | 922.8 | 1753642 |
| 1734543000 | 956.2 | -1.4 | -0.15 | 956.2 | 958 | 937 | 1053697 |
| 1734456600 | 957.6 | 4.8 | 0.50 | 941.2 | 1002 | 941.2 | 1398280 |
| 1734370200 | 952.8 | -12.8 | -1.33 | 959.8 | 973.4 | 952.8 | 814434 |
| 1734111000 | 965.6 | -10.2 | -1.05 | 968.2 | 982.6 | 957.8 | 867758 |
| 1734024600 | 975.8 | -10.2 | -1.03 | 1000 | 1012.5 | 974.2 | 1409306 |
| 1733938200 | 986 | 22 | 2.28 | 949.8 | 998.4 | 948.2 | 3267053 |
| 1733851800 | 964 | -6 | -0.62 | 953.6 | 970 | 950 | 2164056 |
| 1733765400 | 970 | 40.2 | 4.32 | 943.6 | 986.6 | 943.6 | 3816524 |
| 1733506200 | 929.8 | 33.6 | 3.75 | 892.6 | 937 | 892.6 | 1102676 |
| 1733419800 | 896.2 | -5 | -0.55 | 900 | 904.6 | 882 | 2548492 |
| 1733333400 | 901.2 | -11.4 | -1.25 | 920 | 920.4 | 900.2 | 1274495 |
| 1733247000 | 912.6 | -0.2 | -0.02 | 917.6 | 927 | 900 | 1383936 |
| 1733160600 | 912.8 | 14.6 | 1.63 | 907.8 | 937 | 899.6 | 930232 |
| 1732901400 | 898.2 | 6 | 0.67 | 889 | 908.6 | 885 | 936441 |
| 1732815000 | 892.2 | -12 | -1.33 | 905.6 | 912.8 | 890 | 955695 |
| 1732728600 | 904.2 | -21.6 | -2.33 | 927 | 927.2 | 897.8 | 1147102 |
| 1732642200 | 925.8 | 25 | 2.78 | 888.8 | 959.4 | 880.2 | 1822446 |
| 1732555800 | 900.8 | 13.4 | 1.51 | 900 | 916.8 | 878.2 | 3105310 |
| 1732296600 | 887.4 | 10.2 | 1.16 | 885.2 | 907.2 | 877.2 | 1620226 |
| 1732210200 | 877.2 | 24.6 | 2.89 | 848.8 | 877.2 | 834.2 | 2463856 |
| 1732123800 | 852.6 | -6.8 | -0.79 | 866.2 | 874 | 852.2 | 1201121 |
| 1732037400 | 859.4 | -45.8 | -5.06 | 904.2 | 907.2 | 848.4 | 1736754 |
| 1731951000 | 905.2 | -1 | -0.11 | 911 | 941.8 | 905.2 | 3438041 |
| 1731691800 | 906.2 | 38.2 | 4.40 | 864 | 906.2 | 849.8 | 3732645 |
| 1731605400 | 868 | 136.6 | 18.68 | 798 | 899.4 | 770 | 5995140 |
| 1731519000 | 731.4 | 0 | 0.00 | 741.6 | 752 | 709.4 | 3086567 |
| 1731432600 | 731.4 | -46.6 | -5.99 | 747 | 756.2 | 700.6 | 4468951 |
| 1731346200 | 778 | -26.8 | -3.33 | 815 | 845.6 | 758.4 | 5233713 |
| 1731087000 | 804.8 | -65.8 | -7.56 | 863 | 863 | 802.6 | 9336764 |
| 1731000600 | 870.6 | 57 | 7.01 | 822 | 873 | 814 | 2723793 |
| 1730914200 | 813.6 | -3.6 | -0.44 | 829.8 | 847.6 | 804 | 3884063 |
| 1730827800 | 817.2 | -33.8 | -3.97 | 840.2 | 856.8 | 795 | 2893213 |
| 1730741400 | 851 | 39 | 4.80 | 872 | 876.6 | 832.8 | 5473245 |
| 1730482200 | 812 | 28.6 | 3.65 | 782.2 | 817.4 | 780 | 2230335 |
| 1730395800 | 783.4 | 23.2 | 3.05 | 775.2 | 783.4 | 758 | 2956028 |
| 1730309400 | 760.2 | 11.8 | 1.58 | 745 | 764.2 | 734.6 | 5705423 |
| 1730223000 | 748.4 | -38.4 | -4.88 | 784.4 | 784.4 | 748.4 | 3610099 |
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
