![First Property Group Plc](/common/images/company/L_FPO.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.4 | 2.87769784173 | 13.9 | 14.3 | 13.8 | 30122 | 14.08487903 | DE |
4 | 0.3 | 2.14285714286 | 14 | 14.3 | 13.5 | 20455 | 13.96713746 | DE |
12 | -1.7 | -10.625 | 16 | 16 | 13.5 | 33866 | 14.34860946 | DE |
26 | -4.2 | -22.7027027027 | 18.5 | 18.5 | 12.5 | 44771 | 14.42973631 | DE |
52 | -4.2 | -22.7027027027 | 18.5 | 20 | 12.5 | 46898 | 16.73057045 | DE |
156 | -18.45 | -56.3358778626 | 32.75 | 36.5 | 12.5 | 56480 | 24.08300579 | DE |
260 | -28.2 | -66.3529411765 | 42.5 | 43.5 | 12.5 | 95246 | 30.4383744 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 16000 |
1739467800 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 6778 |
1739381400 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 11585 |
1739295000 | 14.3 | 0.2 | 1.42 | 14.3 | 14.3 | 14.3 | 14000 |
1739208600 | 14.1 | 0.25 | 1.81 | 13.85 | 14.1 | 13.85 | 83249 |
1738949400 | 13.85 | -0.05 | -0.36 | 13.9 | 13.9 | 13.8 | 35000 |
1738863000 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 1 |
1738776600 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 133333 |
1738690200 | 13.9 | 0.15 | 1.09 | 13.75 | 13.9 | 13.75 | 0 |
1738603800 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 12246 |
1738344600 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
1738258200 | 13.75 | 0.25 | 1.85 | 13.5 | 13.75 | 13.5 | 11666 |
1738171800 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.5 | 13833 |
1738085400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1737999000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 40680 |
1737739800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1737653400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 27750 |
1737567000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 7997 |
1737480600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 60 |
1737394200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 5000 |
1737135000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 5923 |
1737048600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 127969 |
1736962200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1736875800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1736789400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 49594 |
1736530200 | 14 | 0 | 0.00 | 14 | 14 | 14 | 74048 |
1736443800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
1736357400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 100000 |
1736271000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 12638 |
1736184600 | 14 | 0.5 | 3.70 | 13.5 | 14 | 13.5 | 7075 |
1735925400 | 13.5 | -1 | -6.90 | 14.5 | 14.5 | 13.5 | 175845 |
1735839000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 46500 |
1735666200 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.5 | 83671 |
1735579800 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 45000 |
1735320600 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 76887 |
1735061400 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 6483 |
1734975000 | 14.75 | 0.75 | 5.36 | 14 | 14.75 | 14 | 243621 |
1734715800 | 14 | 0 | 0.00 | 14 | 14 | 14 | 45000 |
1734629400 | 14 | -0.25 | -1.75 | 14.25 | 14.25 | 14 | 25606 |
1734543000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 13740 |
1734456600 | 14.25 | -0.45 | -3.06 | 14.7 | 14.7 | 14.25 | 52638 |
1734370200 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 19211 |
1734111000 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 2000 |
1734024600 | 14.7 | 0.6 | 4.26 | 14.25 | 14.7 | 14.25 | 65407 |
1733938200 | 14.1 | -0.4 | -2.76 | 14.5 | 14.5 | 14.1 | 0 |
1733851800 | 14.5 | 0.4 | 2.84 | 14.1 | 14.5 | 14.1 | 45000 |
1733765400 | 14.1 | -1.4 | -9.03 | 15.5 | 15.5 | 14.1 | 36299 |
1733506200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 17600 |
1733419800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 87 |
1733333400 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 108541 |
1733247000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 7653 |
1733160600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 36832 |
1732901400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 8184 |
1732815000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 16000 |
1732728600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1732642200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1732555800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1732296600 | 16 | 0.5 | 3.23 | 16 | 16 | 16 | 3000 |
1732210200 | 15.5 | 0.5 | 3.33 | 15.5 | 15.5 | 15.5 | 25000 |
1732123800 | 15 | -0.5 | -3.23 | 15.5 | 15.5 | 15 | 98474 |
1732037400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 7506 |
1731951000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 12563 |
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