Hot Features
プレミアム
Firstgroup Plc (FGP)
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 | -5.6 | -3.29411764706 | 170 | 170 | 158.4 | 621325 | 162.83786588 | DE |
| 4 | 1.4 | 0.858895705521 | 163 | 170 | 149 | 812997 | 160.22634575 | DE |
| 12 | 35.8 | 27.8382581649 | 128.6 | 175 | 128.6 | 1064402 | 154.48506652 | DE |
| 26 | -4.6 | -2.72189349112 | 169 | 179 | 128.6 | 1088884 | 151.20117089 | DE |
| 52 | 0.7 | 0.427611484423 | 163.7 | 189 | 128.6 | 1171660 | 161.07880362 | DE |
| 156 | 64.4 | 64.4 | 100 | 189 | 83.95 | 1496684 | 134.54349704 | DE |
| 260 | 38.4 | 30.4761904762 | 126 | 189 | 25 | 3000046 | 95.56508062 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737739800 | 165.3 | 0.9 | 0.55 | 164.9 | 166.69999 | 164 | 605279 |
| 1737653400 | 164.4 | 1.8 | 1.11 | 167 | 167.6 | 162.19999 | 590689 |
| 1737567000 | 162.6 | 0.7 | 0.43 | 170 | 170 | 161.19999 | 697035 |
| 1737480600 | 161.9 | 1.8 | 1.12 | 159.6 | 162.19999 | 158.4 | 597512 |
| 1737394200 | 160.1 | -4.4 | -2.67 | 170 | 170 | 160.1 | 616110 |
| 1737135000 | 164.5 | 0.1 | 0.06 | 162.6 | 165.8 | 162.6 | 827061 |
| 1737048600 | 164.4 | 1 | 0.61 | 168.3 | 168.3 | 162.4 | 604625 |
| 1736962200 | 163.4 | 6.7 | 4.28 | 158.3 | 163.69999 | 158.3 | 649539 |
| 1736875800 | 156.69999 | 0.1 | 0.06 | 156.6 | 160.4 | 156.6 | 768971 |
| 1736789400 | 156.6 | -0.2 | -0.13 | 149.19999 | 157.6 | 149.19999 | 866655 |
| 1736530200 | 156.8 | -0.5 | -0.32 | 160 | 160 | 154 | 914902 |
| 1736443800 | 157.3 | 1.2 | 0.77 | 149 | 158.19999 | 149 | 2592305 |
| 1736357400 | 156.1 | -3.7 | -2.32 | 155.4 | 160.5 | 155.4 | 1223838 |
| 1736271000 | 159.8 | -4.3 | -2.62 | 164.1 | 164.6 | 159.1 | 896973 |
| 1736184600 | 164.1 | 2.1 | 1.30 | 154.4 | 164.8 | 154.4 | 792453 |
| 1735925400 | 162 | -0.2 | -0.12 | 163.9 | 163.9 | 160.3 | 376151 |
| 1735839000 | 162.19999 | 1.5 | 0.93 | 162.19999 | 163.19999 | 160.8 | 552674 |
| 1735666200 | 160.69999 | -0.4 | -0.25 | 154.19999 | 162 | 154.19999 | 414292 |
| 1735579800 | 161.1 | -1.8 | -1.10 | 163 | 163 | 158.9 | 859877 |
| 1735320600 | 162.9 | -1.5 | -0.91 | 164.4 | 166.4 | 161.69999 | 355211 |
| 1735061400 | 164.4 | -2 | -1.20 | 160.6 | 167.5 | 160.6 | 268730 |
| 1734975000 | 166.4 | 2 | 1.22 | 174 | 174 | 164 | 352216 |
| 1734715800 | 164.4 | -0.5 | -0.30 | 157.8 | 166.4 | 157.8 | 2578361 |
| 1734629400 | 164.9 | -1.8 | -1.08 | 175 | 175 | 164.9 | 2015856 |
| 1734543000 | 166.69999 | 2.1 | 1.28 | 160 | 167.5 | 160 | 710360 |
| 1734456600 | 164.6 | -4.1 | -2.43 | 174.8 | 174.8 | 163.8 | 4306890 |
| 1734370200 | 168.7 | 2.3 | 1.38 | 169.7 | 169.7 | 164.5 | 464635 |
| 1734111000 | 166.4 | 0.5 | 0.30 | 166.4 | 167.6 | 165.5 | 512748 |
| 1734024600 | 165.9 | 0.9 | 0.55 | 157.8 | 167.5 | 157.8 | 733073 |
| 1733938200 | 165 | 0.9 | 0.55 | 172.3 | 172.3 | 161.4 | 806645 |
| 1733851800 | 164.1 | 10 | 6.49 | 157.69999 | 164.6 | 153.9 | 1293621 |
| 1733765400 | 154.1 | -0.3 | -0.19 | 154.69999 | 156.4 | 151.19999 | 1856658 |
| 1733506200 | 154.4 | -0.4 | -0.26 | 156.9 | 157.3 | 154.3 | 500235 |
| 1733419800 | 154.8 | 0.9 | 0.58 | 157.3 | 157.3 | 152.9 | 698817 |
| 1733333400 | 153.9 | 1.3 | 0.85 | 153.1 | 153.9 | 151.8 | 1178897 |
| 1733247000 | 152.6 | -1.1 | -0.72 | 154.3 | 157.3 | 152.6 | 1981718 |
| 1733160600 | 153.69999 | 2.3 | 1.52 | 158.3 | 158.3 | 150.19999 | 592944 |
| 1732901400 | 151.4 | -0.9 | -0.59 | 155.9 | 155.9 | 151.4 | 1195104 |
| 1732815000 | 152.3 | 0.2 | 0.13 | 153.3 | 153.5 | 150 | 418543 |
| 1732728600 | 152.1 | -2 | -1.30 | 155 | 155 | 150.9 | 997811 |
| 1732642200 | 154.1 | 0.4 | 0.26 | 149 | 155.1 | 149 | 808587 |
| 1732555800 | 153.69999 | 4.6 | 3.09 | 156.5 | 156.5 | 147.19999 | 2146350 |
| 1732296600 | 149.1 | 2.7 | 1.84 | 147.3 | 149.1 | 144.69999 | 801596 |
| 1732210200 | 146.4 | 2 | 1.39 | 148 | 148 | 142.69999 | 1525015 |
| 1732123800 | 144.4 | -2.6 | -1.77 | 139.9 | 147.8 | 139.9 | 2263969 |
| 1732037400 | 147 | -0.3 | -0.20 | 140.4 | 147.8 | 140.4 | 943766 |
| 1731951000 | 147.3 | 1.4 | 0.96 | 139.3 | 148.19999 | 139.3 | 1007776 |
| 1731691800 | 145.9 | 0.8 | 0.55 | 144.9 | 148.69999 | 144.8 | 946534 |
| 1731605400 | 145.1 | 8.3 | 6.07 | 144.9 | 151.8 | 138.9 | 2709314 |
| 1731519000 | 136.8 | 0 | 0.00 | 136.1 | 137.69999 | 134.69999 | 734386 |
| 1731432600 | 136.8 | -2.3 | -1.65 | 138.4 | 138.5 | 136.4 | 765713 |
| 1731346200 | 139.1 | 2.2 | 1.61 | 136.69999 | 139.69999 | 136.69999 | 3304081 |
| 1731087000 | 136.9 | -1.6 | -1.16 | 144.19999 | 144.19999 | 136.5 | 655123 |
| 1731000600 | 138.5 | 0.3 | 0.22 | 139.5 | 140.1 | 137.9 | 762883 |
| 1730914200 | 138.19999 | 1.9 | 1.39 | 141.6 | 141.6 | 136.8 | 647900 |
| 1730827800 | 136.3 | 1.3 | 0.96 | 139.8 | 139.8 | 134 | 739088 |
| 1730741400 | 135 | -0.2 | -0.15 | 128.6 | 136.6 | 128.6 | 642801 |
| 1730482200 | 135.19999 | 1.9 | 1.43 | 135 | 135.9 | 133 | 1508857 |
| 1730395800 | 133.3 | -1.9 | -1.41 | 133.4 | 136.3 | 133.1 | 1581364 |
| 1730309400 | 135.19999 | 2 | 1.50 | 133.4 | 137.9 | 132 | 1518354 |
| 1730223000 | 133.19999 | -7.4 | -5.26 | 137.3 | 140.5 | 131.5 | 1129993 |
| 1730136600 | 140.6 | 2.8 | 2.03 | 136 | 140.6 | 136 | 543836 |
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
