Hot Features
プレミアム
Rize Food Tech (FOGB)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1728923400 | 323.1 | 0.88 | 0.27 | 322.14999 | 323.1 | 322.14999 | 5209 |
| 1728664200 | 322.225 | 1.9 | 0.59 | 322.225 | 322.225 | 322.225 | 4539 |
| 1728577800 | 320.325 | -1.7 | -0.53 | 320.325 | 320.325 | 320.325 | 1389 |
| 1728491400 | 322.02499 | 1.9 | 0.59 | 318.39999 | 322.02499 | 318.39999 | 7362 |
| 1728405000 | 320.125 | -1.73 | -0.54 | 322.39999 | 322.39999 | 319.35 | 3031 |
| 1728318600 | 321.85 | -0.78 | -0.24 | 321.85 | 321.85 | 321.85 | 13951 |
| 1728059400 | 322.625 | 0.85 | 0.26 | 322.625 | 322.625 | 322.625 | 4171 |
| 1727973000 | 321.77499 | -0.93 | -0.29 | 321.77499 | 321.77499 | 321.77499 | 11435 |
| 1727886600 | 322.7 | -0.25 | -0.08 | 322.7 | 322.7 | 322.7 | 785 |
| 1727800200 | 322.95 | 0.4 | 0.12 | 323.75 | 323.75 | 322.95 | 1173 |
| 1727713800 | 322.55 | -3.88 | -1.19 | 322.55 | 322.55 | 322.55 | 2305 |
| 1727454600 | 326.425 | 4.75 | 1.48 | 326.425 | 326.425 | 326.425 | 608 |
| 1727368200 | 321.675 | 2.78 | 0.87 | 320 | 322 | 320 | 2013 |
| 1727281800 | 318.89999 | 0.55 | 0.17 | 318.89999 | 318.89999 | 318.89999 | 1374 |
| 1727195400 | 318.35 | 2.48 | 0.78 | 318.35 | 318.35 | 318.35 | 556 |
| 1727109000 | 315.875 | -1.93 | -0.61 | 316 | 316 | 315.875 | 797 |
| 1726849800 | 317.8 | -3.5 | -1.09 | 317.8 | 317.8 | 317.8 | 1939 |
| 1726763400 | 321.3 | 2.63 | 0.82 | 322 | 322 | 321.3 | 2982 |
| 1726677000 | 318.675 | -2.33 | -0.72 | 318.675 | 318.675 | 318.675 | 1925 |
| 1726590600 | 321 | 5.27 | 1.67 | 317.2 | 321 | 317.2 | 6389 |
| 1726504200 | 315.725 | -0.28 | -0.09 | 314.95 | 315.725 | 314.95 | 1823 |
| 1726245000 | 316 | 4.8 | 1.54 | 313.39999 | 316 | 313.39999 | 2650 |
| 1726158600 | 311.2 | 2.52 | 0.82 | 311.2 | 311.2 | 311.2 | 1267 |
| 1726072200 | 308.675 | -2.65 | -0.85 | 308.675 | 308.675 | 308.675 | 817 |
| 1725985800 | 311.325 | 0.02 | 0.01 | 313.3 | 313.3 | 311.325 | 2107 |
| 1725899400 | 311.3 | 2.82 | 0.92 | 311.39999 | 311.39999 | 311.3 | 3609 |
| 1725640200 | 308.475 | -1.15 | -0.37 | 310.6 | 310.6 | 308.475 | 18415 |
| 1725553800 | 309.625 | -2.95 | -0.94 | 309.625 | 309.625 | 309.625 | 1159 |
| 1725467400 | 312.575 | -0.9 | -0.29 | 312.575 | 312.575 | 312.575 | 1436 |
| 1725381000 | 313.475 | -1.95 | -0.62 | 313.475 | 313.475 | 313.475 | 767 |
| 1725294600 | 315.425 | 0.1 | 0.03 | 315.425 | 315.425 | 315.425 | 1056 |
| 1725035400 | 315.325 | 0.13 | 0.04 | 315.35 | 315.35 | 315.325 | 4395 |
| 1724949000 | 315.2 | 2.3 | 0.74 | 314.3 | 315.2 | 314.3 | 5012 |
| 1724862600 | 312.89999 | 1.57 | 0.51 | 313.05 | 313.1 | 312.89999 | 6398 |
| 1724776200 | 311.325 | -1.9 | -0.61 | 314.85 | 314.85 | 311.325 | 4096 |
| 1724430600 | 313.225 | 1.43 | 0.46 | 313.225 | 313.225 | 313.225 | 478 |
| 1724344200 | 311.8 | 0.57 | 0.18 | 311.8 | 311.8 | 311.8 | 2071 |
| 1724257800 | 311.225 | 0.8 | 0.26 | 311.1 | 311.64999 | 311.1 | 22244 |
| 1724171400 | 310.425 | -2.03 | -0.65 | 313.3 | 313.39999 | 310.425 | 1614 |
| 1724085000 | 312.45 | 2.38 | 0.77 | 309.55 | 312.45 | 309.55 | 1957 |
| 1723825800 | 310.075 | -0.43 | -0.14 | 310.075 | 310.075 | 310.075 | 2116 |
| 1723739400 | 310.5 | 4.05 | 1.32 | 310.14999 | 310.5 | 308.7 | 3034 |
| 1723653000 | 306.45 | 1.57 | 0.52 | 306.8 | 306.8 | 306.45 | 1636 |
| 1723566600 | 304.875 | -0.88 | -0.29 | 304.14999 | 304.875 | 304.14999 | 18288 |
| 1723480200 | 305.75 | -0.75 | -0.24 | 308.5 | 308.5 | 305.75 | 6755 |
| 1723221000 | 306.5 | -2.58 | -0.83 | 310.85 | 310.85 | 306.5 | 7150 |
| 1723134600 | 309.075 | -0.65 | -0.21 | 304.55 | 309.075 | 304.55 | 16796 |
| 1723048200 | 309.725 | 4.2 | 1.37 | 308.55 | 310.25 | 308.55 | 15216 |
| 1722961800 | 305.52499 | 2.13 | 0.70 | 304.75 | 305.75 | 304.75 | 15170 |
| 1722875400 | 303.39999 | -4.9 | -1.59 | 309.95 | 309.95 | 300.05 | 39861 |
| 1722616200 | 308.3 | -7.28 | -2.31 | 314.8 | 314.8 | 308.14999 | 5456 |
| 1722529800 | 315.575 | -2.07 | -0.65 | 320.45 | 320.45 | 315.575 | 5233 |
| 1722443400 | 317.64999 | 3.02 | 0.96 | 317.1 | 317.64999 | 317.1 | 328 |
| 1722357000 | 314.625 | 0.57 | 0.18 | 314.625 | 314.625 | 314.625 | 515 |
| 1722270600 | 314.05 | -0.2 | -0.06 | 316.25 | 316.25 | 314.05 | 14003 |
| 1722011400 | 314.25 | 2.7 | 0.87 | 314.25 | 314.25 | 314.25 | 865 |
| 1721925000 | 311.55 | 1.65 | 0.53 | 308.14999 | 311.55 | 308.14999 | 43310 |
| 1721838600 | 309.89999 | -2.2 | -0.70 | 312.45 | 312.45 | 309.89999 | 2152 |
| 1721752200 | 312.1 | 0.9 | 0.29 | 313 | 313.05 | 312.1 | 8097 |
| 1721665800 | 311.2 | 2.35 | 0.76 | 312.1 | 312.1 | 310.5 | 18406 |
| 1721406600 | 308.85 | -3.65 | -1.17 | 308.85 | 308.85 | 308.85 | 639 |
| 1721320200 | 312.5 | 1.9 | 0.61 | 309.95 | 312.5 | 309.89999 | 7185 |
| 1721233800 | 310.6 | 3.03 | 0.98 | 310 | 310.6 | 308.35 | 5589 |
| 1721147400 | 307.575 | 3.72 | 1.23 | 306.1 | 307.575 | 304.55 | 8028 |
| 1721061000 | 303.85 | -1.67 | -0.55 | 306.5 | 306.5 | 303.85 | 6512 |
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
